Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,966.15 -122.70 (-3.00%) Dow
31,837.47 -817.12 (-2.50%) Nasdaq
11,566.53 -417.99 (-3.49%) BTC-USD
28,953.36 -1,171.33 (-3.89%) CMC Crypto 200
647.05 -23.62 (-3.52%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:350.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520C00350000 | 2022-05-17 3:34PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 1,325 | 50.00% |
| NFLX220527C00350000 | 2022-05-16 3:14PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 57 | 316 | 128.13% |
| NFLX220603C00350000 | 2022-05-16 11:18AM EDT | 2022-06-03 | 0.05 | 0.00 | 0.17 | 0.00 | - | 5 | 10 | 116.02% |
| NFLX220617C00350000 | 2022-05-17 12:28PM EDT | 2022-06-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 85 | 2,712 | 83.59% |
| NFLX220715C00350000 | 2022-05-18 11:39AM EDT | 2022-07-15 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 10 | 2,213 | 64.75% |
| NFLX220819C00350000 | 2022-05-17 10:23AM EDT | 2022-08-19 | 0.50 | 0.40 | 0.53 | 0.00 | - | 43 | 1,088 | 60.94% |
| NFLX220916C00350000 | 2022-05-18 11:01AM EDT | 2022-09-16 | 0.73 | 0.58 | 0.78 | +0.06 | +8.96% | 3 | 954 | 56.67% |
| NFLX221118C00350000 | 2022-05-16 12:16PM EDT | 2022-11-18 | 1.95 | 1.30 | 1.48 | 0.00 | - | 1 | 91 | 51.97% |
| NFLX221216C00350000 | 2022-05-16 9:53AM EDT | 2022-12-16 | 2.09 | 1.61 | 1.78 | 0.00 | - | 1 | 508 | 50.28% |
| NFLX230120C00350000 | 2022-05-18 11:22AM EDT | 2023-01-20 | 2.40 | 2.37 | 2.56 | -0.35 | -12.73% | 7 | 2,996 | 50.28% |
| NFLX230317C00350000 | 2022-05-16 12:44PM EDT | 2023-03-17 | 4.10 | 3.10 | 3.55 | 0.00 | - | 1 | 223 | 49.27% |
| NFLX230616C00350000 | 2022-05-17 9:40AM EDT | 2023-06-16 | 6.60 | 4.95 | 5.50 | 0.00 | - | 1 | 387 | 48.21% |
| NFLX240119C00350000 | 2022-05-18 11:20AM EDT | 2024-01-19 | 12.10 | 11.75 | 12.50 | -0.62 | -4.87% | 2 | 502 | 49.64% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520P00350000 | 2022-05-18 11:47AM EDT | 2022-05-20 | 166.30 | 165.20 | 166.85 | +5.36 | +3.33% | 5 | 231 | 0.00% |
| NFLX220527P00350000 | 2022-05-17 2:40PM EDT | 2022-05-27 | 161.53 | 163.85 | 167.40 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX220617P00350000 | 2022-05-16 2:48PM EDT | 2022-06-17 | 161.00 | 164.70 | 167.35 | 0.00 | - | 3 | 1,294 | 0.00% |
| NFLX220715P00350000 | 2022-05-16 3:57PM EDT | 2022-07-15 | 163.63 | 163.65 | 167.50 | 0.00 | - | 12 | 16 | 0.00% |
| NFLX220916P00350000 | 2022-05-17 10:16AM EDT | 2022-09-16 | 163.88 | 164.55 | 167.40 | 0.00 | - | 1 | 1,218 | 0.00% |
| NFLX221118P00350000 | 2022-05-02 1:55PM EDT | 2022-11-18 | 156.21 | 165.35 | 167.90 | 0.00 | - | 16 | 16 | 0.00% |
| NFLX221216P00350000 | 2022-05-17 12:38PM EDT | 2022-12-16 | 160.88 | 165.35 | 167.60 | 0.00 | - | 17 | 489 | 0.00% |
| NFLX230120P00350000 | 2022-05-12 3:52PM EDT | 2023-01-20 | 170.85 | 164.60 | 167.75 | 0.00 | - | 1 | 1,870 | 0.00% |
| NFLX230317P00350000 | 2022-05-18 11:23AM EDT | 2023-03-17 | 166.35 | 163.85 | 167.95 | -15.07 | -8.31% | 5 | 609 | 0.00% |
| NFLX230616P00350000 | 2022-05-09 2:47PM EDT | 2023-06-16 | 182.50 | 164.75 | 168.85 | 0.00 | - | 10 | 289 | 27.00% |
| NFLX240119P00350000 | 2022-05-18 10:31AM EDT | 2024-01-19 | 167.11 | 167.40 | 170.80 | +1.06 | +0.64% | 1 | 1,258 | 31.24% |
© 2022 Yahoo. All rights reserved.
