Singapore markets open in 7 hours 33 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,946.52 -142.33 (-3.48%) Dow
31,672.14 -982.45 (-3.01%) Nasdaq
11,485.14 -499.38 (-4.17%) BTC-USD
29,079.79 -1,112.44 (-3.68%) CMC Crypto 200
650.41 -20.26 (-3.02%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:410.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520C00410000 | 2022-05-17 10:13AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 599 | 268.75% |
| NFLX220527C00410000 | 2022-05-06 9:33AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 134 | 159.38% |
| NFLX220603C00410000 | 2022-05-16 12:56PM EDT | 2022-06-03 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 126.56% |
| NFLX220617C00410000 | 2022-05-13 2:29PM EDT | 2022-06-17 | 0.07 | 0.03 | 0.04 | 0.00 | - | 2 | 1,012 | 96.88% |
| NFLX220715C00410000 | 2022-05-17 11:00AM EDT | 2022-07-15 | 0.08 | 0.06 | 0.08 | 0.00 | - | 4 | 196 | 74.80% |
| NFLX220916C00410000 | 2022-05-17 9:47AM EDT | 2022-09-16 | 0.34 | 0.30 | 0.36 | 0.00 | - | 15 | 690 | 61.87% |
| NFLX221216C00410000 | 2022-05-03 3:39PM EDT | 2022-12-16 | 1.46 | 0.53 | 0.98 | 0.00 | - | 28 | 183 | 52.54% |
| NFLX230120C00410000 | 2022-05-17 1:39PM EDT | 2023-01-20 | 1.29 | 0.87 | 1.39 | 0.00 | - | 2 | 1,492 | 51.88% |
| NFLX230317C00410000 | 2022-05-13 3:22PM EDT | 2023-03-17 | 2.19 | 1.18 | 1.89 | 0.00 | - | 9 | 137 | 51.27% |
| NFLX230616C00410000 | 2022-05-06 11:59AM EDT | 2023-06-16 | 3.13 | 2.25 | 2.65 | 0.00 | - | 1 | 95 | 48.01% |
| NFLX240119C00410000 | 2022-05-18 10:26AM EDT | 2024-01-19 | 7.36 | 6.30 | 6.90 | -1.19 | -13.92% | 1 | 354 | 48.06% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520P00410000 | 2022-04-26 3:40PM EDT | 2022-05-20 | 209.95 | 228.30 | 232.25 | 0.00 | - | 7 | 2 | 463.67% |
| NFLX220617P00410000 | 2022-05-10 1:33PM EDT | 2022-06-17 | 231.58 | 227.30 | 232.00 | 0.00 | - | 2 | 342 | 138.09% |
| NFLX220715P00410000 | 2022-05-16 10:12AM EDT | 2022-07-15 | 217.91 | 228.75 | 231.85 | 0.00 | - | 1 | 9 | 97.02% |
| NFLX220916P00410000 | 2022-05-09 9:33AM EDT | 2022-09-16 | 232.21 | 229.00 | 232.00 | 0.00 | - | 2 | 331 | 69.75% |
| NFLX221216P00410000 | 2022-05-12 12:11PM EDT | 2022-12-16 | 238.00 | 228.35 | 232.70 | 0.00 | - | 2 | 48 | 58.67% |
| NFLX230120P00410000 | 2022-05-18 12:17PM EDT | 2023-01-20 | 228.54 | 227.90 | 232.00 | +1.34 | +0.59% | 3 | 1,677 | 49.05% |
| NFLX230317P00410000 | 2022-05-04 3:01PM EDT | 2023-03-17 | 209.97 | 227.45 | 234.05 | 0.00 | - | 1 | 781 | 55.54% |
| NFLX230616P00410000 | 2022-05-06 9:59AM EDT | 2023-06-16 | 233.50 | 226.35 | 232.15 | 0.00 | - | 2 | 29 | 40.04% |
| NFLX240119P00410000 | 2022-04-29 10:01AM EDT | 2024-01-19 | 208.75 | 228.80 | 235.95 | 0.00 | - | 2 | 140 | 43.87% |
© 2022 Yahoo. All rights reserved.
