Singapore Markets open in 7 hrs 27 mins

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.99-11.57 (-6.07%)
As of 01:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:320.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C003200002022-05-18 10:50AM EDT2022-05-200.010.000.020.00-10695203.13%
NFLX220527C003200002022-05-18 11:56AM EDT2022-05-270.030.010.03+0.01+50.00%5129118.75%
NFLX220603C003200002022-05-16 10:36AM EDT2022-06-030.080.010.060.00-12295.31%
NFLX220617C003200002022-05-18 12:08PM EDT2022-06-170.070.050.10-0.02-22.22%844676.37%
NFLX220715C003200002022-05-18 11:42AM EDT2022-07-150.190.170.19-0.07-26.92%320861.23%
NFLX220819C003200002022-05-18 9:39AM EDT2022-08-190.730.650.79-0.09-10.98%22159.18%
NFLX220916C003200002022-05-18 10:59AM EDT2022-09-161.130.831.11-0.10-8.13%226254.66%
NFLX221118C003200002022-05-17 1:28PM EDT2022-11-182.582.042.150.00-11651.53%
NFLX221216C003200002022-05-17 2:40PM EDT2022-12-162.962.402.570.00-112850.22%
NFLX230120C003200002022-05-17 2:06PM EDT2023-01-204.303.253.500.00-286350.04%
NFLX230317C003200002022-05-12 11:20AM EDT2023-03-175.804.304.600.00-110648.45%
NFLX230616C003200002022-05-17 11:11AM EDT2023-06-168.406.507.050.00-1747.95%
NFLX240119C003200002022-05-16 10:16AM EDT2024-01-1919.5014.0015.450.00-11,41150.38%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P003200002022-05-17 2:02PM EDT2022-05-20133.24138.95141.80+2.51+1.92%3835336.43%
NFLX220527P003200002022-05-11 10:10AM EDT2022-05-27141.94138.05141.950.00-110189.84%
NFLX220603P003200002022-04-27 12:50PM EDT2022-06-03127.81137.95142.450.00--0157.54%
NFLX220617P003200002022-05-18 11:35AM EDT2022-06-17135.28139.45142.20+1.89+1.42%81,012112.55%
NFLX220715P003200002022-05-16 3:48PM EDT2022-07-15134.05139.30142.200.00-170781.62%
NFLX220819P003200002022-05-18 11:56AM EDT2022-08-19137.24139.90142.30+5.42+4.11%13665.67%
NFLX220916P003200002022-05-17 10:22AM EDT2022-09-16132.41139.45142.300.00-484357.67%
NFLX221118P003200002022-05-05 2:29PM EDT2022-11-18148.27140.00142.550.00--1048.47%
NFLX221216P003200002022-05-13 11:43AM EDT2022-12-16139.90140.30143.100.00-122648.08%
NFLX230120P003200002022-05-13 9:37AM EDT2023-01-20143.45141.95143.450.00-16,19546.09%
NFLX230317P003200002022-05-18 10:03AM EDT2023-03-17137.32139.70144.45-9.18-6.27%11,15345.09%
NFLX230616P003200002022-05-09 3:19PM EDT2023-06-16148.32141.90144.300.00-58739.15%
NFLX240119P003200002022-05-18 10:03AM EDT2024-01-19142.05145.05148.10-1.88-1.31%153938.67%