Singapore markets open in 7 hours 48 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,950.99 -137.86 (-3.37%) Dow
31,706.79 -947.80 (-2.90%) Nasdaq
11,507.26 -477.26 (-3.98%) BTC-USD
29,075.53 -1,104.16 (-3.66%) CMC Crypto 200
650.31 -20.37 (-3.04%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Strike:400.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520C00400000 | 2022-05-17 2:35PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 2,931 | 262.50% |
| NFLX220527C00400000 | 2022-05-18 10:43AM EDT | 2022-05-27 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 398 | 154.69% |
| NFLX220617C00400000 | 2022-05-18 10:23AM EDT | 2022-06-17 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 51 | 4,146 | 95.31% |
| NFLX220715C00400000 | 2022-05-17 2:26PM EDT | 2022-07-15 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 1,418 | 72.85% |
| NFLX220916C00400000 | 2022-05-18 10:25AM EDT | 2022-09-16 | 0.35 | 0.30 | 0.39 | +0.01 | +2.94% | 11 | 2,228 | 60.74% |
| NFLX221118C00400000 | 2022-05-16 3:31PM EDT | 2022-11-18 | 0.81 | 0.50 | 0.90 | 0.00 | - | 4 | 8 | 54.44% |
| NFLX221216C00400000 | 2022-05-18 11:53AM EDT | 2022-12-16 | 0.72 | 0.73 | 1.08 | -0.24 | -25.00% | 1 | 933 | 52.78% |
| NFLX230120C00400000 | 2022-05-18 12:50PM EDT | 2023-01-20 | 1.30 | 1.25 | 1.34 | -0.10 | -7.14% | 58 | 3,391 | 51.88% |
| NFLX230317C00400000 | 2022-05-18 12:11PM EDT | 2023-03-17 | 1.75 | 1.38 | 1.88 | -0.85 | -32.69% | 1 | 1,138 | 50.10% |
| NFLX230616C00400000 | 2022-05-17 2:09PM EDT | 2023-06-16 | 3.00 | 2.57 | 2.94 | -0.30 | -9.09% | 3 | 181 | 48.01% |
| NFLX240119C00400000 | 2022-05-18 12:56PM EDT | 2024-01-19 | 7.35 | 7.10 | 7.60 | -1.15 | -13.53% | 168 | 23,996 | 48.39% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520P00400000 | 2022-05-12 11:54AM EDT | 2022-05-20 | 227.84 | 217.80 | 220.50 | 0.00 | - | 8 | 34 | 0.00% |
| NFLX220527P00400000 | 2022-05-05 9:59AM EDT | 2022-05-27 | 205.20 | 217.55 | 220.40 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220617P00400000 | 2022-05-18 9:30AM EDT | 2022-06-17 | 213.05 | 217.45 | 220.65 | +2.36 | +1.12% | 1 | 1,822 | 0.00% |
| NFLX220715P00400000 | 2022-05-06 10:05AM EDT | 2022-07-15 | 220.45 | 218.20 | 220.45 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX220916P00400000 | 2022-05-09 12:01PM EDT | 2022-09-16 | 219.00 | 217.90 | 220.45 | 0.00 | - | 3 | 431 | 0.00% |
| NFLX221118P00400000 | 2022-05-13 11:05AM EDT | 2022-11-18 | 219.60 | 217.90 | 220.35 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX221216P00400000 | 2022-05-16 3:49PM EDT | 2022-12-16 | 213.88 | 217.95 | 220.65 | 0.00 | - | 24 | 1,351 | 0.00% |
| NFLX230120P00400000 | 2022-05-12 12:06PM EDT | 2023-01-20 | 217.24 | 217.75 | 221.90 | 0.00 | - | 1 | 3,766 | 46.27% |
| NFLX230317P00400000 | 2022-05-17 9:31AM EDT | 2023-03-17 | 210.09 | 216.35 | 222.75 | 0.00 | - | 6 | 1,408 | 47.99% |
| NFLX230616P00400000 | 2022-05-09 10:40AM EDT | 2023-06-16 | 223.79 | 215.60 | 221.00 | 0.00 | - | 2 | 32 | 0.00% |
| NFLX240119P00400000 | 2022-05-18 10:37AM EDT | 2024-01-19 | 217.00 | 217.20 | 222.00 | +5.00 | +2.36% | 2 | 4,260 | 30.35% |
© 2022 Yahoo. All rights reserved.
