Singapore markets open in 7 hours 41 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.56-12.00 (-6.30%)
As of 01:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C003700002022-05-16 1:32PM EDT2022-05-200.010.000.010.00-112,437237.50%
NFLX220527C003700002022-05-10 12:04PM EDT2022-05-270.070.000.030.00-698140.63%
NFLX220603C003700002022-05-16 9:35AM EDT2022-06-030.090.000.050.00-14113.28%
NFLX220617C003700002022-05-18 10:58AM EDT2022-06-170.060.040.050.00-3062188.28%
NFLX220715C003700002022-05-16 3:22PM EDT2022-07-150.100.090.100.00-228868.95%
NFLX220819C003700002022-05-16 11:18AM EDT2022-08-190.420.150.400.00-1761.87%
NFLX220916C003700002022-05-18 11:01AM EDT2022-09-160.490.340.54+0.02+4.26%1342157.81%
NFLX221118C003700002022-05-09 3:02PM EDT2022-11-181.100.821.310.00-11353.78%
NFLX221216C003700002022-05-17 12:11PM EDT2022-12-161.421.031.380.00-330251.20%
NFLX230120C003700002022-05-18 12:59PM EDT2023-01-201.781.741.88-0.27-13.17%590051.10%
NFLX230317C003700002022-05-13 3:20PM EDT2023-03-173.072.332.720.00-1311050.09%
NFLX230616C003700002022-05-18 12:25PM EDT2023-06-164.033.704.10-0.07-1.71%32748.18%
NFLX240119C003700002022-05-16 3:40PM EDT2024-01-1911.409.3010.850.00-130250.53%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P003700002022-05-17 12:46PM EDT2022-05-20183.16188.30189.65+3.16+1.76%151,6540.00%
NFLX220527P003700002022-04-20 10:18AM EDT2022-05-27152.02187.60189.900.00-310.00%
NFLX220617P003700002022-05-17 10:59AM EDT2022-06-17183.17186.90190.600.00-41,3210.00%
NFLX220715P003700002022-04-28 11:38AM EDT2022-07-15180.60187.75190.300.00-4270.00%
NFLX220819P003700002022-05-11 12:57PM EDT2022-08-19200.00187.80190.300.00-210.00%
NFLX220916P003700002022-05-17 3:39PM EDT2022-09-16179.23187.70190.200.00-111,0490.00%
NFLX221118P003700002022-05-16 12:12AM EDT2022-11-18187.23187.75190.200.00--20.00%
NFLX221216P003700002022-05-10 11:28AM EDT2022-12-16197.73188.00190.750.00-24180.00%
NFLX230120P003700002022-05-12 9:34AM EDT2023-01-20205.86188.40190.950.00-12,0510.00%
NFLX230317P003700002022-05-10 11:54AM EDT2023-03-17196.45185.95192.450.00-333541.80%
NFLX230616P003700002022-05-11 1:13PM EDT2023-06-16202.40187.25191.400.00-76712.50%
NFLX240119P003700002022-05-17 3:28PM EDT2024-01-19182.09188.40191.850.00-11,13526.07%