Singapore markets open in 8 hours 54 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.34-9.22 (-4.84%)
As of 12:06PM EDT. Market open.
In the money
Show:ListStraddle
Strike:350.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C003500002022-05-17 3:34PM EDT2022-05-200.010.000.000.00-821,32550.00%
NFLX220527C003500002022-05-16 3:14PM EDT2022-05-270.020.000.030.00-57316128.13%
NFLX220603C003500002022-05-16 11:18AM EDT2022-06-030.050.000.170.00-510116.02%
NFLX220617C003500002022-05-17 12:28PM EDT2022-06-170.070.060.070.00-852,71283.59%
NFLX220715C003500002022-05-18 11:39AM EDT2022-07-150.130.110.13+0.01+8.33%102,21364.75%
NFLX220819C003500002022-05-17 10:23AM EDT2022-08-190.500.400.530.00-431,08860.94%
NFLX220916C003500002022-05-18 11:01AM EDT2022-09-160.730.580.78+0.06+8.96%395456.67%
NFLX221118C003500002022-05-16 12:16PM EDT2022-11-181.951.301.480.00-19151.97%
NFLX221216C003500002022-05-16 9:53AM EDT2022-12-162.091.611.780.00-150850.28%
NFLX230120C003500002022-05-18 11:22AM EDT2023-01-202.402.372.56-0.35-12.73%72,99650.28%
NFLX230317C003500002022-05-16 12:44PM EDT2023-03-174.103.103.550.00-122349.27%
NFLX230616C003500002022-05-17 9:40AM EDT2023-06-166.604.955.500.00-138748.21%
NFLX240119C003500002022-05-18 11:20AM EDT2024-01-1912.1011.7512.50-0.62-4.87%250249.64%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P003500002022-05-18 11:47AM EDT2022-05-20166.30165.20166.85+5.36+3.33%52310.00%
NFLX220527P003500002022-05-17 2:40PM EDT2022-05-27161.53163.85167.400.00-220.00%
NFLX220617P003500002022-05-16 2:48PM EDT2022-06-17161.00164.70167.350.00-31,2940.00%
NFLX220715P003500002022-05-16 3:57PM EDT2022-07-15163.63163.65167.500.00-12160.00%
NFLX220916P003500002022-05-17 10:16AM EDT2022-09-16163.88164.55167.400.00-11,2180.00%
NFLX221118P003500002022-05-02 1:55PM EDT2022-11-18156.21165.35167.900.00-16160.00%
NFLX221216P003500002022-05-17 12:38PM EDT2022-12-16160.88165.35167.600.00-174890.00%
NFLX230120P003500002022-05-12 3:52PM EDT2023-01-20170.85164.60167.750.00-11,8700.00%
NFLX230317P003500002022-05-18 11:23AM EDT2023-03-17166.35163.85167.95-15.07-8.31%56090.00%
NFLX230616P003500002022-05-09 2:47PM EDT2023-06-16182.50164.75168.850.00-1028927.00%
NFLX240119P003500002022-05-18 10:31AM EDT2024-01-19167.11167.40170.80+1.06+0.64%11,25831.24%