Singapore markets open in 8 hours 51 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.10-9.46 (-4.96%)
As of 12:09PM EDT. Market open.
In the money
Show:ListStraddle
Strike:450.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C004500002022-05-17 2:35PM EDT2022-05-200.010.000.010.00-41,958287.50%
NFLX220527C004500002022-05-16 10:27AM EDT2022-05-270.020.000.030.00-152171.88%
NFLX220603C004500002022-05-18 10:54AM EDT2022-06-030.040.000.09-0.13-76.47%14144.53%
NFLX220617C004500002022-05-18 10:23AM EDT2022-06-170.020.020.03-0.01-33.33%22,008101.56%
NFLX220715C004500002022-05-18 11:35AM EDT2022-07-150.060.050.060.00-1060279.10%
NFLX220916C004500002022-05-17 3:58PM EDT2022-09-160.180.090.330.00-81,17863.14%
NFLX221216C004500002022-05-04 10:24AM EDT2022-12-160.750.300.700.00-163653.22%
NFLX230120C004500002022-05-17 3:11PM EDT2023-01-200.850.530.980.00-35,45652.27%
NFLX230317C004500002022-05-17 3:19PM EDT2023-03-171.151.002.090.00-755252.88%
NFLX230616C004500002022-05-17 12:26PM EDT2023-06-161.501.452.210.00-88149.46%
NFLX240119C004500002022-05-16 11:19AM EDT2024-01-196.354.855.600.00-180948.32%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P004500002022-04-26 9:32AM EDT2022-05-20241.37263.90268.000.00-900.00%
NFLX220527P004500002022-04-11 9:37AM EDT2022-05-27104.94269.65275.050.00-10339.40%
NFLX220617P004500002022-05-16 12:31PM EDT2022-06-17261.14263.25268.000.00-221,0680.00%
NFLX220715P004500002022-05-16 12:29PM EDT2022-07-15261.15264.35267.650.00-220.00%
NFLX220916P004500002022-05-13 3:57PM EDT2022-09-16262.95264.35268.150.00-11420.00%
NFLX221216P004500002022-05-12 12:56PM EDT2022-12-16277.19263.80267.750.00-10940.00%
NFLX230120P004500002022-05-13 9:52AM EDT2023-01-20270.37264.25267.900.00-71,4160.00%
NFLX230317P004500002022-05-17 9:30AM EDT2023-03-17260.32263.10268.450.00-46460.00%
NFLX230616P004500002022-05-12 3:30PM EDT2023-06-16277.27262.40269.000.00-1233.74%
NFLX240119P004500002022-05-12 12:57PM EDT2024-01-19276.75263.60268.600.00-47860.00%