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
187.22 -0.61 (-0.32%)
Pre-market: 06:23AM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527C003400002022-05-19 10:02AM EDT2022-05-270.020.000.000.00-107050.00%
NFLX220603C003400002022-05-23 11:25AM EDT2022-06-030.010.000.000.00-10050.00%
NFLX220617C003400002022-05-19 9:52AM EDT2022-06-170.060.000.000.00-2050.00%
NFLX220715C003400002022-05-25 11:19AM EDT2022-07-150.120.000.000.00-3025.00%
NFLX220819C003400002022-05-20 9:41AM EDT2022-08-190.460.000.000.00-1025.00%
NFLX220916C003400002022-05-25 11:17AM EDT2022-09-160.680.000.000.00-13025.00%
NFLX221118C003400002022-05-24 2:44PM EDT2022-11-181.330.000.000.00-2012.50%
NFLX221216C003400002022-05-20 3:46PM EDT2022-12-161.870.000.000.00-1012.50%
NFLX230120C003400002022-05-25 3:19PM EDT2023-01-202.930.000.000.00-1012.50%
NFLX230317C003400002022-05-24 1:48PM EDT2023-03-173.180.000.000.00-2012.50%
NFLX230616C003400002022-05-25 3:36PM EDT2023-06-166.290.000.000.00-1012.50%
NFLX240119C003400002022-05-25 2:00PM EDT2024-01-1913.800.000.000.00-12706.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527P003400002022-05-03 11:28AM EDT2022-05-27140.520.000.000.00-200.00%
NFLX220603P003400002022-04-27 12:38PM EDT2022-06-03147.170.000.000.00--00.00%
NFLX220617P003400002022-05-25 1:04PM EDT2022-06-17154.680.000.000.00-100.00%
NFLX220715P003400002022-05-25 1:25PM EDT2022-07-15154.650.000.000.00-500.00%
NFLX220819P003400002022-05-17 1:40PM EDT2022-08-19151.500.000.000.00-500.00%
NFLX220916P003400002022-05-25 2:17PM EDT2022-09-16154.000.000.000.00-400.00%
NFLX221118P003400002022-05-16 12:12AM EDT2022-11-18156.820.000.000.00--00.00%
NFLX221216P003400002022-05-24 1:22PM EDT2022-12-16161.050.000.000.00-200.00%
NFLX230120P003400002022-05-11 2:33PM EDT2023-01-20170.960.000.000.00-100.00%
NFLX230317P003400002022-05-10 3:09PM EDT2023-03-17161.820.000.000.00-500.00%
NFLX230616P003400002022-05-20 3:57PM EDT2023-06-16156.040.000.000.00-500.00%
NFLX240119P003400002022-05-25 9:53AM EDT2024-01-19163.000.000.000.00-300.00%