Singapore markets open in 8 hours 15 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.31-10.25 (-5.38%)
As of 12:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:360.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C003600002022-05-18 12:20PM EDT2022-05-200.010.000.010.00-51,149225.00%
NFLX220527C003600002022-05-16 9:58AM EDT2022-05-270.020.000.030.00-127134.38%
NFLX220603C003600002022-04-25 3:26PM EDT2022-06-030.200.000.060.00--1109.38%
NFLX220617C003600002022-05-17 11:08AM EDT2022-06-170.080.050.060.00-31,17185.94%
NFLX220715C003600002022-05-17 3:00PM EDT2022-07-150.120.100.120.00-3935366.99%
NFLX220819C003600002022-05-18 12:20PM EDT2022-08-190.360.270.48-0.09-20.00%5561.67%
NFLX220916C003600002022-05-17 2:39PM EDT2022-09-160.550.420.66+0.01+1.85%226056.98%
NFLX221118C003600002022-05-06 3:09PM EDT2022-11-181.451.011.510.00-14753.10%
NFLX221216C003600002022-05-17 3:26PM EDT2022-12-161.621.311.460.00-216450.33%
NFLX230120C003600002022-05-18 12:20PM EDT2023-01-202.001.922.21-0.55-21.57%1844150.34%
NFLX230317C003600002022-05-18 11:19AM EDT2023-03-172.902.612.89-0.35-10.77%112348.78%
NFLX230616C003600002022-05-16 9:43AM EDT2023-06-166.404.204.850.00-14648.32%
NFLX240119C003600002022-05-18 10:26AM EDT2024-01-1911.1910.2511.05-1.36-10.84%154149.13%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P003600002022-05-18 12:29PM EDT2022-05-20178.70177.90179.65+9.70+5.74%48030.00%
NFLX220527P003600002022-04-28 3:57PM EDT2022-05-27161.40176.15180.150.00-40194.53%
NFLX220617P003600002022-05-16 12:53PM EDT2022-06-17170.91175.50180.250.00-10828113.77%
NFLX220715P003600002022-05-09 3:25PM EDT2022-07-15185.97177.50180.100.00-529778.96%
NFLX220819P003600002022-05-16 12:12AM EDT2022-08-19181.14177.55180.150.00--163.62%
NFLX220916P003600002022-05-12 3:43PM EDT2022-09-16187.15177.95179.950.00-101,11551.86%
NFLX221216P003600002022-05-10 3:39PM EDT2022-12-16193.00178.30180.300.00-443544.17%
NFLX230120P003600002022-05-18 12:29PM EDT2023-01-20178.95177.35180.30-11.05-5.82%12,02040.96%
NFLX230317P003600002022-04-29 3:22PM EDT2023-03-17182.36177.60180.800.00-147640.70%
NFLX230616P003600002022-05-11 1:12PM EDT2023-06-16191.30176.80183.100.00-45144.52%
NFLX240119P003600002022-05-18 11:08AM EDT2024-01-19177.90180.50182.40-10.10-5.37%12,12334.06%