Singapore markets open in 8 hours 15 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,962.66 -126.19 (-3.09%) Dow
31,809.17 -845.42 (-2.59%) Nasdaq
11,541.30 -443.22 (-3.70%) BTC-USD
29,008.44 -1,065.57 (-3.54%) CMC Crypto 200
648.85 -21.83 (-3.26%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:360.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520C00360000 | 2022-05-18 12:20PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,149 | 225.00% |
| NFLX220527C00360000 | 2022-05-16 9:58AM EDT | 2022-05-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 134.38% |
| NFLX220603C00360000 | 2022-04-25 3:26PM EDT | 2022-06-03 | 0.20 | 0.00 | 0.06 | 0.00 | - | - | 1 | 109.38% |
| NFLX220617C00360000 | 2022-05-17 11:08AM EDT | 2022-06-17 | 0.08 | 0.05 | 0.06 | 0.00 | - | 3 | 1,171 | 85.94% |
| NFLX220715C00360000 | 2022-05-17 3:00PM EDT | 2022-07-15 | 0.12 | 0.10 | 0.12 | 0.00 | - | 39 | 353 | 66.99% |
| NFLX220819C00360000 | 2022-05-18 12:20PM EDT | 2022-08-19 | 0.36 | 0.27 | 0.48 | -0.09 | -20.00% | 5 | 5 | 61.67% |
| NFLX220916C00360000 | 2022-05-17 2:39PM EDT | 2022-09-16 | 0.55 | 0.42 | 0.66 | +0.01 | +1.85% | 2 | 260 | 56.98% |
| NFLX221118C00360000 | 2022-05-06 3:09PM EDT | 2022-11-18 | 1.45 | 1.01 | 1.51 | 0.00 | - | 1 | 47 | 53.10% |
| NFLX221216C00360000 | 2022-05-17 3:26PM EDT | 2022-12-16 | 1.62 | 1.31 | 1.46 | 0.00 | - | 2 | 164 | 50.33% |
| NFLX230120C00360000 | 2022-05-18 12:20PM EDT | 2023-01-20 | 2.00 | 1.92 | 2.21 | -0.55 | -21.57% | 18 | 441 | 50.34% |
| NFLX230317C00360000 | 2022-05-18 11:19AM EDT | 2023-03-17 | 2.90 | 2.61 | 2.89 | -0.35 | -10.77% | 1 | 123 | 48.78% |
| NFLX230616C00360000 | 2022-05-16 9:43AM EDT | 2023-06-16 | 6.40 | 4.20 | 4.85 | 0.00 | - | 1 | 46 | 48.32% |
| NFLX240119C00360000 | 2022-05-18 10:26AM EDT | 2024-01-19 | 11.19 | 10.25 | 11.05 | -1.36 | -10.84% | 1 | 541 | 49.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520P00360000 | 2022-05-18 12:29PM EDT | 2022-05-20 | 178.70 | 177.90 | 179.65 | +9.70 | +5.74% | 4 | 803 | 0.00% |
| NFLX220527P00360000 | 2022-04-28 3:57PM EDT | 2022-05-27 | 161.40 | 176.15 | 180.15 | 0.00 | - | 4 | 0 | 194.53% |
| NFLX220617P00360000 | 2022-05-16 12:53PM EDT | 2022-06-17 | 170.91 | 175.50 | 180.25 | 0.00 | - | 10 | 828 | 113.77% |
| NFLX220715P00360000 | 2022-05-09 3:25PM EDT | 2022-07-15 | 185.97 | 177.50 | 180.10 | 0.00 | - | 5 | 297 | 78.96% |
| NFLX220819P00360000 | 2022-05-16 12:12AM EDT | 2022-08-19 | 181.14 | 177.55 | 180.15 | 0.00 | - | - | 1 | 63.62% |
| NFLX220916P00360000 | 2022-05-12 3:43PM EDT | 2022-09-16 | 187.15 | 177.95 | 179.95 | 0.00 | - | 10 | 1,115 | 51.86% |
| NFLX221216P00360000 | 2022-05-10 3:39PM EDT | 2022-12-16 | 193.00 | 178.30 | 180.30 | 0.00 | - | 4 | 435 | 44.17% |
| NFLX230120P00360000 | 2022-05-18 12:29PM EDT | 2023-01-20 | 178.95 | 177.35 | 180.30 | -11.05 | -5.82% | 1 | 2,020 | 40.96% |
| NFLX230317P00360000 | 2022-04-29 3:22PM EDT | 2023-03-17 | 182.36 | 177.60 | 180.80 | 0.00 | - | 1 | 476 | 40.70% |
| NFLX230616P00360000 | 2022-05-11 1:12PM EDT | 2023-06-16 | 191.30 | 176.80 | 183.10 | 0.00 | - | 4 | 51 | 44.52% |
| NFLX240119P00360000 | 2022-05-18 11:08AM EDT | 2024-01-19 | 177.90 | 180.50 | 182.40 | -10.10 | -5.37% | 1 | 2,123 | 34.06% |
© 2022 Yahoo. All rights reserved.
