Singapore Markets open in 7 hrs 27 mins
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,948.65 -140.20 (-3.43%) Dow
31,682.34 -972.25 (-2.98%) Nasdaq
11,496.70 -487.82 (-4.07%) BTC-USD
29,103.64 -1,064.59 (-3.53%) CMC Crypto 200
650.81 -19.87 (-2.96%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:320.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520C00320000 | 2022-05-18 10:50AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 695 | 203.13% |
| NFLX220527C00320000 | 2022-05-18 11:56AM EDT | 2022-05-27 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5 | 129 | 118.75% |
| NFLX220603C00320000 | 2022-05-16 10:36AM EDT | 2022-06-03 | 0.08 | 0.01 | 0.06 | 0.00 | - | 1 | 22 | 95.31% |
| NFLX220617C00320000 | 2022-05-18 12:08PM EDT | 2022-06-17 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 8 | 446 | 76.37% |
| NFLX220715C00320000 | 2022-05-18 11:42AM EDT | 2022-07-15 | 0.19 | 0.17 | 0.19 | -0.07 | -26.92% | 3 | 208 | 61.23% |
| NFLX220819C00320000 | 2022-05-18 9:39AM EDT | 2022-08-19 | 0.73 | 0.65 | 0.79 | -0.09 | -10.98% | 2 | 21 | 59.18% |
| NFLX220916C00320000 | 2022-05-18 10:59AM EDT | 2022-09-16 | 1.13 | 0.83 | 1.11 | -0.10 | -8.13% | 2 | 262 | 54.66% |
| NFLX221118C00320000 | 2022-05-17 1:28PM EDT | 2022-11-18 | 2.58 | 2.04 | 2.15 | 0.00 | - | 1 | 16 | 51.53% |
| NFLX221216C00320000 | 2022-05-17 2:40PM EDT | 2022-12-16 | 2.96 | 2.40 | 2.57 | 0.00 | - | 11 | 28 | 50.22% |
| NFLX230120C00320000 | 2022-05-17 2:06PM EDT | 2023-01-20 | 4.30 | 3.25 | 3.50 | 0.00 | - | 2 | 863 | 50.04% |
| NFLX230317C00320000 | 2022-05-12 11:20AM EDT | 2023-03-17 | 5.80 | 4.30 | 4.60 | 0.00 | - | 1 | 106 | 48.45% |
| NFLX230616C00320000 | 2022-05-17 11:11AM EDT | 2023-06-16 | 8.40 | 6.50 | 7.05 | 0.00 | - | 1 | 7 | 47.95% |
| NFLX240119C00320000 | 2022-05-16 10:16AM EDT | 2024-01-19 | 19.50 | 14.00 | 15.45 | 0.00 | - | 1 | 1,411 | 50.38% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520P00320000 | 2022-05-17 2:02PM EDT | 2022-05-20 | 133.24 | 138.95 | 141.80 | +2.51 | +1.92% | 3 | 835 | 336.43% |
| NFLX220527P00320000 | 2022-05-11 10:10AM EDT | 2022-05-27 | 141.94 | 138.05 | 141.95 | 0.00 | - | 1 | 10 | 189.84% |
| NFLX220603P00320000 | 2022-04-27 12:50PM EDT | 2022-06-03 | 127.81 | 137.95 | 142.45 | 0.00 | - | - | 0 | 157.54% |
| NFLX220617P00320000 | 2022-05-18 11:35AM EDT | 2022-06-17 | 135.28 | 139.45 | 142.20 | +1.89 | +1.42% | 8 | 1,012 | 112.55% |
| NFLX220715P00320000 | 2022-05-16 3:48PM EDT | 2022-07-15 | 134.05 | 139.30 | 142.20 | 0.00 | - | 1 | 707 | 81.62% |
| NFLX220819P00320000 | 2022-05-18 11:56AM EDT | 2022-08-19 | 137.24 | 139.90 | 142.30 | +5.42 | +4.11% | 1 | 36 | 65.67% |
| NFLX220916P00320000 | 2022-05-17 10:22AM EDT | 2022-09-16 | 132.41 | 139.45 | 142.30 | 0.00 | - | 4 | 843 | 57.67% |
| NFLX221118P00320000 | 2022-05-05 2:29PM EDT | 2022-11-18 | 148.27 | 140.00 | 142.55 | 0.00 | - | - | 10 | 48.47% |
| NFLX221216P00320000 | 2022-05-13 11:43AM EDT | 2022-12-16 | 139.90 | 140.30 | 143.10 | 0.00 | - | 1 | 226 | 48.08% |
| NFLX230120P00320000 | 2022-05-13 9:37AM EDT | 2023-01-20 | 143.45 | 141.95 | 143.45 | 0.00 | - | 1 | 6,195 | 46.09% |
| NFLX230317P00320000 | 2022-05-18 10:03AM EDT | 2023-03-17 | 137.32 | 139.70 | 144.45 | -9.18 | -6.27% | 1 | 1,153 | 45.09% |
| NFLX230616P00320000 | 2022-05-09 3:19PM EDT | 2023-06-16 | 148.32 | 141.90 | 144.30 | 0.00 | - | 5 | 87 | 39.15% |
| NFLX240119P00320000 | 2022-05-18 10:03AM EDT | 2024-01-19 | 142.05 | 145.05 | 148.10 | -1.88 | -1.31% | 1 | 539 | 38.67% |
© 2022 Yahoo. All rights reserved.
