Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.48-6.08 (-3.19%)
As of 11:28AM EDT. Market open.
In the money
Show:ListStraddle
Strike:440.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C004400002022-05-17 1:20PM EDT2022-05-200.020.000.010.00-21,758275.00%
NFLX220527C004400002022-05-17 10:00AM EDT2022-05-270.030.000.030.00-120165.63%
NFLX220617C004400002022-05-13 11:42AM EDT2022-06-170.040.020.030.00-3793897.66%
NFLX220715C004400002022-05-13 9:48AM EDT2022-07-150.090.050.060.00-110875.78%
NFLX220916C004400002022-05-17 1:44PM EDT2022-09-160.200.100.360.00-125861.28%
NFLX221216C004400002022-05-03 9:35AM EDT2022-12-161.000.350.770.00-5024151.95%
NFLX230120C004400002022-05-17 12:43PM EDT2023-01-200.980.591.060.00-149850.93%
NFLX230317C004400002022-05-17 2:54PM EDT2023-03-171.290.002.800.00-110950.05%
NFLX230616C004400002022-05-12 2:46PM EDT2023-06-162.821.782.900.00-22050.23%
NFLX240119C004400002022-05-16 11:19AM EDT2024-01-196.905.406.000.00-148347.43%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P004400002022-04-26 9:33AM EDT2022-05-20233.00252.70255.900.00-12415.04%
NFLX220527P004400002022-04-20 11:15AM EDT2022-05-27218.69252.60255.950.00-10231.06%
NFLX220617P004400002022-05-16 12:41PM EDT2022-06-17251.65252.45256.550.00-1333149.07%
NFLX220715P004400002022-05-06 11:29AM EDT2022-07-15256.81252.70255.700.00-1085.74%
NFLX220916P004400002022-05-12 3:37PM EDT2022-09-16267.65250.55257.350.00-26782.87%
NFLX221216P004400002022-04-25 11:25AM EDT2022-12-16233.45250.55259.050.00-825171.33%
NFLX230120P004400002022-05-18 10:02AM EDT2023-01-20255.18250.55259.10-12.74-4.76%242066.32%
NFLX230317P004400002022-05-04 3:13PM EDT2023-03-17265.40250.00260.000.00-16262.92%
NFLX230616P004400002022-04-25 3:51PM EDT2023-06-16229.00249.50259.500.00-1053.81%
NFLX240119P004400002022-04-29 10:01AM EDT2024-01-19268.00250.50257.150.00-16136.48%