Singapore markets open in 7 hours 41 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,948.18 -140.67 (-3.44%) Dow
31,684.16 -970.43 (-2.97%) Nasdaq
11,495.48 -489.04 (-4.08%) BTC-USD
29,048.86 -1,138.85 (-3.77%) CMC Crypto 200
649.69 -20.99 (-3.13%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:370.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520C00370000 | 2022-05-16 1:32PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,437 | 237.50% |
| NFLX220527C00370000 | 2022-05-10 12:04PM EDT | 2022-05-27 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 98 | 140.63% |
| NFLX220603C00370000 | 2022-05-16 9:35AM EDT | 2022-06-03 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 113.28% |
| NFLX220617C00370000 | 2022-05-18 10:58AM EDT | 2022-06-17 | 0.06 | 0.04 | 0.05 | 0.00 | - | 30 | 621 | 88.28% |
| NFLX220715C00370000 | 2022-05-16 3:22PM EDT | 2022-07-15 | 0.10 | 0.09 | 0.10 | 0.00 | - | 2 | 288 | 68.95% |
| NFLX220819C00370000 | 2022-05-16 11:18AM EDT | 2022-08-19 | 0.42 | 0.15 | 0.40 | 0.00 | - | 1 | 7 | 61.87% |
| NFLX220916C00370000 | 2022-05-18 11:01AM EDT | 2022-09-16 | 0.49 | 0.34 | 0.54 | +0.02 | +4.26% | 13 | 421 | 57.81% |
| NFLX221118C00370000 | 2022-05-09 3:02PM EDT | 2022-11-18 | 1.10 | 0.82 | 1.31 | 0.00 | - | 1 | 13 | 53.78% |
| NFLX221216C00370000 | 2022-05-17 12:11PM EDT | 2022-12-16 | 1.42 | 1.03 | 1.38 | 0.00 | - | 3 | 302 | 51.20% |
| NFLX230120C00370000 | 2022-05-18 12:59PM EDT | 2023-01-20 | 1.78 | 1.74 | 1.88 | -0.27 | -13.17% | 5 | 900 | 51.10% |
| NFLX230317C00370000 | 2022-05-13 3:20PM EDT | 2023-03-17 | 3.07 | 2.33 | 2.72 | 0.00 | - | 13 | 110 | 50.09% |
| NFLX230616C00370000 | 2022-05-18 12:25PM EDT | 2023-06-16 | 4.03 | 3.70 | 4.10 | -0.07 | -1.71% | 3 | 27 | 48.18% |
| NFLX240119C00370000 | 2022-05-16 3:40PM EDT | 2024-01-19 | 11.40 | 9.30 | 10.85 | 0.00 | - | 1 | 302 | 50.53% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520P00370000 | 2022-05-17 12:46PM EDT | 2022-05-20 | 183.16 | 188.30 | 189.65 | +3.16 | +1.76% | 15 | 1,654 | 0.00% |
| NFLX220527P00370000 | 2022-04-20 10:18AM EDT | 2022-05-27 | 152.02 | 187.60 | 189.90 | 0.00 | - | 3 | 1 | 0.00% |
| NFLX220617P00370000 | 2022-05-17 10:59AM EDT | 2022-06-17 | 183.17 | 186.90 | 190.60 | 0.00 | - | 4 | 1,321 | 0.00% |
| NFLX220715P00370000 | 2022-04-28 11:38AM EDT | 2022-07-15 | 180.60 | 187.75 | 190.30 | 0.00 | - | 4 | 27 | 0.00% |
| NFLX220819P00370000 | 2022-05-11 12:57PM EDT | 2022-08-19 | 200.00 | 187.80 | 190.30 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX220916P00370000 | 2022-05-17 3:39PM EDT | 2022-09-16 | 179.23 | 187.70 | 190.20 | 0.00 | - | 11 | 1,049 | 0.00% |
| NFLX221118P00370000 | 2022-05-16 12:12AM EDT | 2022-11-18 | 187.23 | 187.75 | 190.20 | 0.00 | - | - | 2 | 0.00% |
| NFLX221216P00370000 | 2022-05-10 11:28AM EDT | 2022-12-16 | 197.73 | 188.00 | 190.75 | 0.00 | - | 2 | 418 | 0.00% |
| NFLX230120P00370000 | 2022-05-12 9:34AM EDT | 2023-01-20 | 205.86 | 188.40 | 190.95 | 0.00 | - | 1 | 2,051 | 0.00% |
| NFLX230317P00370000 | 2022-05-10 11:54AM EDT | 2023-03-17 | 196.45 | 185.95 | 192.45 | 0.00 | - | 3 | 335 | 41.80% |
| NFLX230616P00370000 | 2022-05-11 1:13PM EDT | 2023-06-16 | 202.40 | 187.25 | 191.40 | 0.00 | - | 7 | 67 | 12.50% |
| NFLX240119P00370000 | 2022-05-17 3:28PM EDT | 2024-01-19 | 182.09 | 188.40 | 191.85 | 0.00 | - | 1 | 1,135 | 26.07% |
© 2022 Yahoo. All rights reserved.
