Singapore markets open in 7 hours 33 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.76-11.79 (-6.19%)
As of 01:27PM EDT. Market open.
In the money
Show:ListStraddle
Strike:410.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C004100002022-05-17 10:13AM EDT2022-05-200.010.000.010.00-3599268.75%
NFLX220527C004100002022-05-06 9:33AM EDT2022-05-270.010.000.030.00-1134159.38%
NFLX220603C004100002022-05-16 12:56PM EDT2022-06-030.020.000.050.00-13126.56%
NFLX220617C004100002022-05-13 2:29PM EDT2022-06-170.070.030.040.00-21,01296.88%
NFLX220715C004100002022-05-17 11:00AM EDT2022-07-150.080.060.080.00-419674.80%
NFLX220916C004100002022-05-17 9:47AM EDT2022-09-160.340.300.360.00-1569061.87%
NFLX221216C004100002022-05-03 3:39PM EDT2022-12-161.460.530.980.00-2818352.54%
NFLX230120C004100002022-05-17 1:39PM EDT2023-01-201.290.871.390.00-21,49251.88%
NFLX230317C004100002022-05-13 3:22PM EDT2023-03-172.191.181.890.00-913751.27%
NFLX230616C004100002022-05-06 11:59AM EDT2023-06-163.132.252.650.00-19548.01%
NFLX240119C004100002022-05-18 10:26AM EDT2024-01-197.366.306.90-1.19-13.92%135448.06%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P004100002022-04-26 3:40PM EDT2022-05-20209.95228.30232.250.00-72463.67%
NFLX220617P004100002022-05-10 1:33PM EDT2022-06-17231.58227.30232.000.00-2342138.09%
NFLX220715P004100002022-05-16 10:12AM EDT2022-07-15217.91228.75231.850.00-1997.02%
NFLX220916P004100002022-05-09 9:33AM EDT2022-09-16232.21229.00232.000.00-233169.75%
NFLX221216P004100002022-05-12 12:11PM EDT2022-12-16238.00228.35232.700.00-24858.67%
NFLX230120P004100002022-05-18 12:17PM EDT2023-01-20228.54227.90232.00+1.34+0.59%31,67749.05%
NFLX230317P004100002022-05-04 3:01PM EDT2023-03-17209.97227.45234.050.00-178155.54%
NFLX230616P004100002022-05-06 9:59AM EDT2023-06-16233.50226.35232.150.00-22940.04%
NFLX240119P004100002022-04-29 10:01AM EDT2024-01-19208.75228.80235.950.00-214043.87%