Singapore markets open in 7 hours 48 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.70-11.86 (-6.22%)
As of 01:12PM EDT. Market open.
In the money
Show:ListStraddle
Strike:400.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C004000002022-05-17 2:35PM EDT2022-05-200.010.000.010.00-962,931262.50%
NFLX220527C004000002022-05-18 10:43AM EDT2022-05-270.010.010.02-0.02-66.67%1398154.69%
NFLX220617C004000002022-05-18 10:23AM EDT2022-06-170.030.030.05-0.03-50.00%514,14695.31%
NFLX220715C004000002022-05-17 2:26PM EDT2022-07-150.070.060.080.00-21,41872.85%
NFLX220916C004000002022-05-18 10:25AM EDT2022-09-160.350.300.39+0.01+2.94%112,22860.74%
NFLX221118C004000002022-05-16 3:31PM EDT2022-11-180.810.500.900.00-4854.44%
NFLX221216C004000002022-05-18 11:53AM EDT2022-12-160.720.731.08-0.24-25.00%193352.78%
NFLX230120C004000002022-05-18 12:50PM EDT2023-01-201.301.251.34-0.10-7.14%583,39151.88%
NFLX230317C004000002022-05-18 12:11PM EDT2023-03-171.751.381.88-0.85-32.69%11,13850.10%
NFLX230616C004000002022-05-17 2:09PM EDT2023-06-163.002.572.94-0.30-9.09%318148.01%
NFLX240119C004000002022-05-18 12:56PM EDT2024-01-197.357.107.60-1.15-13.53%16823,99648.39%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P004000002022-05-12 11:54AM EDT2022-05-20227.84217.80220.500.00-8340.00%
NFLX220527P004000002022-05-05 9:59AM EDT2022-05-27205.20217.55220.400.00-100.00%
NFLX220617P004000002022-05-18 9:30AM EDT2022-06-17213.05217.45220.65+2.36+1.12%11,8220.00%
NFLX220715P004000002022-05-06 10:05AM EDT2022-07-15220.45218.20220.450.00-1240.00%
NFLX220916P004000002022-05-09 12:01PM EDT2022-09-16219.00217.90220.450.00-34310.00%
NFLX221118P004000002022-05-13 11:05AM EDT2022-11-18219.60217.90220.350.00-500.00%
NFLX221216P004000002022-05-16 3:49PM EDT2022-12-16213.88217.95220.650.00-241,3510.00%
NFLX230120P004000002022-05-12 12:06PM EDT2023-01-20217.24217.75221.900.00-13,76646.27%
NFLX230317P004000002022-05-17 9:31AM EDT2023-03-17210.09216.35222.750.00-61,40847.99%
NFLX230616P004000002022-05-09 10:40AM EDT2023-06-16223.79215.60221.000.00-2320.00%
NFLX240119P004000002022-05-18 10:37AM EDT2024-01-19217.00217.20222.00+5.00+2.36%24,26030.35%