Singapore markets closed
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
3,978.73 +37.25 (+0.95%) Dow
32,120.28 +191.66 (+0.60%) Nasdaq
11,434.74 +170.29 (+1.51%) BTC-USD
29,084.29 -350.89 (-1.19%) CMC Crypto 200
634.90 -36.11 (-5.38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220527C00300000 | 2022-05-25 3:49PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,007 | 50.00% |
| NFLX220603C00300000 | 2022-05-23 11:14AM EDT | 2022-06-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 888 | 50.00% |
| NFLX220610C00300000 | 2022-05-23 12:40PM EDT | 2022-06-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 50.00% |
| NFLX220617C00300000 | 2022-05-25 3:27PM EDT | 2022-06-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 375 | 6,598 | 50.00% |
| NFLX220624C00300000 | 2022-05-25 3:57PM EDT | 2022-06-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| NFLX220701C00300000 | 2022-05-23 9:30AM EDT | 2022-07-01 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| NFLX220715C00300000 | 2022-05-25 3:49PM EDT | 2022-07-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 108 | 3,476 | 25.00% |
| NFLX220819C00300000 | 2022-05-25 3:17PM EDT | 2022-08-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 28 | 1,287 | 25.00% |
| NFLX220916C00300000 | 2022-05-25 3:43PM EDT | 2022-09-16 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 2,621 | 12.50% |
| NFLX221118C00300000 | 2022-05-24 2:42PM EDT | 2022-11-18 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 12.50% |
| NFLX221216C00300000 | 2022-05-25 2:24PM EDT | 2022-12-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 123 | 1,085 | 12.50% |
| NFLX230120C00300000 | 2022-05-25 3:53PM EDT | 2023-01-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 28 | 3,432 | 12.50% |
| NFLX230317C00300000 | 2022-05-24 10:04AM EDT | 2023-03-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 12.50% |
| NFLX230616C00300000 | 2022-05-25 1:00PM EDT | 2023-06-16 | 10.38 | 0.00 | 0.00 | 0.00 | - | 8 | 1,012 | 6.25% |
| NFLX240119C00300000 | 2022-05-25 2:54PM EDT | 2024-01-19 | 19.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2,732 | 6.25% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220527P00300000 | 2022-05-16 10:09AM EDT | 2022-05-27 | 108.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX220603P00300000 | 2022-05-19 10:11AM EDT | 2022-06-03 | 118.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX220617P00300000 | 2022-05-24 12:59PM EDT | 2022-06-17 | 119.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,628 | 0.00% |
| NFLX220701P00300000 | 2022-05-24 12:25PM EDT | 2022-07-01 | 118.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX220715P00300000 | 2022-05-24 2:00PM EDT | 2022-07-15 | 119.41 | 0.00 | 0.00 | 0.00 | - | 3 | 657 | 0.00% |
| NFLX220819P00300000 | 2022-05-25 1:00PM EDT | 2022-08-19 | 115.40 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 0.00% |
| NFLX220916P00300000 | 2022-05-25 3:03PM EDT | 2022-09-16 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,276 | 0.00% |
| NFLX221118P00300000 | 2022-05-20 11:06AM EDT | 2022-11-18 | 117.00 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 0.00% |
| NFLX221216P00300000 | 2022-05-25 9:34AM EDT | 2022-12-16 | 116.03 | 0.00 | 0.00 | 0.00 | - | 5 | 677 | 0.00% |
| NFLX230120P00300000 | 2022-05-23 11:35AM EDT | 2023-01-20 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7,913 | 0.00% |
| NFLX230317P00300000 | 2022-05-19 9:47AM EDT | 2023-03-17 | 125.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,021 | 0.00% |
| NFLX230616P00300000 | 2022-05-16 12:42PM EDT | 2023-06-16 | 118.17 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| NFLX240119P00300000 | 2022-05-25 3:27PM EDT | 2024-01-19 | 121.95 | 0.00 | 0.00 | 0.00 | - | 12 | 4,886 | 0.00% |
© 2022 Yahoo. All rights reserved.
