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
29,179.40 -547.32 (-1.84%) CMC Crypto 200
638.93 -32.07 (-4.78%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:340.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220527C00340000 | 2022-05-19 10:02AM EDT | 2022-05-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| NFLX220603C00340000 | 2022-05-23 11:25AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NFLX220617C00340000 | 2022-05-19 9:52AM EDT | 2022-06-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX220715C00340000 | 2022-05-25 11:19AM EDT | 2022-07-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX220819C00340000 | 2022-05-20 9:41AM EDT | 2022-08-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX220916C00340000 | 2022-05-25 11:17AM EDT | 2022-09-16 | 0.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NFLX221118C00340000 | 2022-05-24 2:44PM EDT | 2022-11-18 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX221216C00340000 | 2022-05-20 3:46PM EDT | 2022-12-16 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX230120C00340000 | 2022-05-25 3:19PM EDT | 2023-01-20 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX230317C00340000 | 2022-05-24 1:48PM EDT | 2023-03-17 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX230616C00340000 | 2022-05-25 3:36PM EDT | 2023-06-16 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240119C00340000 | 2022-05-25 2:00PM EDT | 2024-01-19 | 13.80 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220527P00340000 | 2022-05-03 11:28AM EDT | 2022-05-27 | 140.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX220603P00340000 | 2022-04-27 12:38PM EDT | 2022-06-03 | 147.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX220617P00340000 | 2022-05-25 1:04PM EDT | 2022-06-17 | 154.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220715P00340000 | 2022-05-25 1:25PM EDT | 2022-07-15 | 154.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX220819P00340000 | 2022-05-17 1:40PM EDT | 2022-08-19 | 151.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX220916P00340000 | 2022-05-25 2:17PM EDT | 2022-09-16 | 154.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX221118P00340000 | 2022-05-16 12:12AM EDT | 2022-11-18 | 156.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX221216P00340000 | 2022-05-24 1:22PM EDT | 2022-12-16 | 161.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230120P00340000 | 2022-05-11 2:33PM EDT | 2023-01-20 | 170.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317P00340000 | 2022-05-10 3:09PM EDT | 2023-03-17 | 161.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX230616P00340000 | 2022-05-20 3:57PM EDT | 2023-06-16 | 156.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240119P00340000 | 2022-05-25 9:53AM EDT | 2024-01-19 | 163.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
