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
189.00 +1.17 (+0.62%)
Pre-market: 07:36AM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527C003000002022-05-25 3:49PM EDT2022-05-270.010.000.000.00-121,00750.00%
NFLX220603C003000002022-05-23 11:14AM EDT2022-06-030.030.000.000.00-488850.00%
NFLX220610C003000002022-05-23 12:40PM EDT2022-06-100.050.000.000.00-513650.00%
NFLX220617C003000002022-05-25 3:27PM EDT2022-06-170.080.000.000.00-3756,59850.00%
NFLX220624C003000002022-05-25 3:57PM EDT2022-06-240.100.000.000.00-11125.00%
NFLX220701C003000002022-05-23 9:30AM EDT2022-07-010.240.000.000.00-11625.00%
NFLX220715C003000002022-05-25 3:49PM EDT2022-07-150.250.000.000.00-1083,47625.00%
NFLX220819C003000002022-05-25 3:17PM EDT2022-08-191.150.000.000.00-281,28725.00%
NFLX220916C003000002022-05-25 3:43PM EDT2022-09-161.650.000.000.00-142,62112.50%
NFLX221118C003000002022-05-24 2:42PM EDT2022-11-183.620.000.000.00-114912.50%
NFLX221216C003000002022-05-25 2:24PM EDT2022-12-164.000.000.000.00-1231,08512.50%
NFLX230120C003000002022-05-25 3:53PM EDT2023-01-205.500.000.000.00-283,43212.50%
NFLX230317C003000002022-05-24 10:04AM EDT2023-03-176.650.000.000.00-160712.50%
NFLX230616C003000002022-05-25 1:00PM EDT2023-06-1610.380.000.000.00-81,0126.25%
NFLX240119C003000002022-05-25 2:54PM EDT2024-01-1919.900.000.000.00-42,7326.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527P003000002022-05-16 10:09AM EDT2022-05-27108.610.000.000.00-1000.00%
NFLX220603P003000002022-05-19 10:11AM EDT2022-06-03118.810.000.000.00-1000.00%
NFLX220617P003000002022-05-24 12:59PM EDT2022-06-17119.800.000.000.00-11,6280.00%
NFLX220701P003000002022-05-24 12:25PM EDT2022-07-01118.880.000.000.00-700.00%
NFLX220715P003000002022-05-24 2:00PM EDT2022-07-15119.410.000.000.00-36570.00%
NFLX220819P003000002022-05-25 1:00PM EDT2022-08-19115.400.000.000.00-9230.00%
NFLX220916P003000002022-05-25 3:03PM EDT2022-09-16113.000.000.000.00-11,2760.00%
NFLX221118P003000002022-05-20 11:06AM EDT2022-11-18117.000.000.000.00-40430.00%
NFLX221216P003000002022-05-25 9:34AM EDT2022-12-16116.030.000.000.00-56770.00%
NFLX230120P003000002022-05-23 11:35AM EDT2023-01-20124.000.000.000.00-17,9130.00%
NFLX230317P003000002022-05-19 9:47AM EDT2023-03-17125.550.000.000.00-12,0210.00%
NFLX230616P003000002022-05-16 12:42PM EDT2023-06-16118.170.000.000.00-13170.00%
NFLX240119P003000002022-05-25 3:27PM EDT2024-01-19121.950.000.000.00-124,8860.00%