Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.35+2.87 (+1.56%)
At close: 04:00PM EDT
186.80 +0.45 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527C002600002022-05-20 2:23PM EDT2022-05-270.020.000.05-0.01-33.33%3927794.53%
NFLX220603C002600002022-05-20 3:03PM EDT2022-06-030.070.030.15-0.04-36.36%195074.22%
NFLX220610C002600002022-05-20 12:30PM EDT2022-06-100.140.150.25-0.04-22.22%127566.60%
NFLX220617C002600002022-05-20 10:17AM EDT2022-06-170.290.290.40-0.04-12.12%21,29862.26%
NFLX220715C002600002022-05-20 3:57PM EDT2022-07-150.970.891.06+0.11+12.79%233,48152.69%
NFLX220819C002600002022-05-20 11:16AM EDT2022-08-192.833.103.35-0.08-2.75%610355.02%
NFLX220916C002600002022-05-20 2:01PM EDT2022-09-163.854.154.40-0.15-3.75%1510,37252.26%
NFLX221118C002600002022-05-20 2:08PM EDT2022-11-186.807.307.65-0.40-5.56%159751.00%
NFLX221216C002600002022-05-20 2:39PM EDT2022-12-167.508.208.65-0.90-10.71%4016250.16%
NFLX230120C002600002022-05-20 3:41PM EDT2023-01-2010.2010.4010.850.00-1562750.42%
NFLX230317C002600002022-05-19 10:39AM EDT2023-03-1711.8012.6513.600.00-27150.60%
NFLX230616C002600002022-05-18 3:36PM EDT2023-06-1614.7316.8017.750.00-18050.26%
NFLX240119C002600002022-05-19 10:26AM EDT2024-01-1926.2726.9028.700.00-101,58651.18%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527P002600002022-05-16 11:42AM EDT2022-05-2771.7272.5577.050.00-86165.19%
NFLX220610P002600002022-05-18 9:35AM EDT2022-06-1074.0872.5577.150.00-1491.31%
NFLX220617P002600002022-05-18 10:23AM EDT2022-06-1778.6572.7077.250.00-21,57780.32%
NFLX220715P002600002022-05-20 3:23PM EDT2022-07-1578.4573.2077.60+3.40+4.53%653960.02%
NFLX220819P002600002022-05-20 10:03AM EDT2022-08-1976.2375.6078.15-2.28-2.90%102155.05%
NFLX220916P002600002022-05-20 1:31PM EDT2022-09-1682.2076.5578.80-2.12-2.51%141951.33%
NFLX221118P002600002022-05-09 10:37AM EDT2022-11-1888.0078.7082.450.00-32254.29%
NFLX221216P002600002022-05-19 11:29AM EDT2022-12-1682.9979.5081.350.00-226248.02%
NFLX230120P002600002022-05-12 12:36PM EDT2023-01-2093.8080.9083.150.00-112,51448.21%
NFLX230317P002600002022-05-13 11:14AM EDT2023-03-1787.8582.2584.100.00-501,17345.20%
NFLX230616P002600002022-05-19 2:26PM EDT2023-06-1687.0085.0589.650.00-13247.83%
NFLX240119P002600002022-05-18 1:07PM EDT2024-01-1993.1091.2594.450.00-169843.72%