Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.83+7.49 (+4.15%)
At close: 04:00PM EDT
188.82 +0.99 (+0.53%)
Pre-market: 07:41AM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527C002700002022-05-25 2:15PM EDT2022-05-270.010.000.000.00-3136450.00%
NFLX220603C002700002022-05-25 1:13PM EDT2022-06-030.010.000.000.00-149750.00%
NFLX220610C002700002022-05-25 11:40AM EDT2022-06-100.080.000.000.00-5011925.00%
NFLX220617C002700002022-05-25 3:33PM EDT2022-06-170.200.000.000.00-721,75725.00%
NFLX220624C002700002022-05-20 2:07PM EDT2022-06-240.300.000.000.00-1125.00%
NFLX220701C002700002022-05-20 9:36AM EDT2022-07-010.410.000.000.00-23025.00%
NFLX220715C002700002022-05-25 11:38AM EDT2022-07-150.590.000.000.00-21,07025.00%
NFLX220819C002700002022-05-25 3:32PM EDT2022-08-192.540.000.000.00-7419812.50%
NFLX220916C002700002022-05-25 12:01PM EDT2022-09-162.900.000.000.00-339812.50%
NFLX221118C002700002022-05-25 2:39PM EDT2022-11-186.100.000.000.00-17312.50%
NFLX221216C002700002022-05-25 3:28PM EDT2022-12-167.400.000.000.00-190312.50%
NFLX230120C002700002022-05-25 3:08PM EDT2023-01-209.360.000.000.00-250312.50%
NFLX230317C002700002022-05-24 3:55PM EDT2023-03-179.350.000.000.00-2506.25%
NFLX230616C002700002022-05-25 10:18AM EDT2023-06-1614.350.000.000.00-39816.25%
NFLX240119C002700002022-05-25 11:01AM EDT2024-01-1924.150.000.000.00-36016.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527P002700002022-05-20 12:22PM EDT2022-05-2787.360.000.000.00-100.00%
NFLX220603P002700002022-05-06 3:16PM EDT2022-06-0389.080.000.000.00-200.00%
NFLX220617P002700002022-05-25 3:30PM EDT2022-06-1781.720.000.000.00-254440.00%
NFLX220715P002700002022-05-25 2:28PM EDT2022-07-1584.040.000.000.00-42670.00%
NFLX220819P002700002022-05-25 3:16PM EDT2022-08-1983.060.000.000.00-16160.00%
NFLX220916P002700002022-05-25 3:03PM EDT2022-09-1685.140.000.000.00-103800.00%
NFLX221118P002700002022-05-19 11:34AM EDT2022-11-1889.900.000.000.00-550.00%
NFLX221216P002700002022-05-24 3:11PM EDT2022-12-1695.030.000.000.00-21390.00%
NFLX230120P002700002022-05-25 3:03PM EDT2023-01-2089.140.000.000.00-102,4390.00%
NFLX230317P002700002022-05-20 3:37PM EDT2023-03-1792.900.000.000.00-23180.00%
NFLX230616P002700002022-05-20 12:40PM EDT2023-06-1697.350.000.000.00-2350.00%
NFLX240119P002700002022-05-25 12:53PM EDT2024-01-19100.550.000.000.00-68780.00%