Singapore markets open in 8 hours 51 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,963.27 -125.58 (-3.07%) Dow
31,815.98 -838.61 (-2.57%) Nasdaq
11,549.76 -434.76 (-3.63%) BTC-USD
28,883.62 -1,219.62 (-4.05%) CMC Crypto 200
646.15 -24.53 (-3.66%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:450.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520C00450000 | 2022-05-17 2:35PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,958 | 287.50% |
| NFLX220527C00450000 | 2022-05-16 10:27AM EDT | 2022-05-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 171.88% |
| NFLX220603C00450000 | 2022-05-18 10:54AM EDT | 2022-06-03 | 0.04 | 0.00 | 0.09 | -0.13 | -76.47% | 1 | 4 | 144.53% |
| NFLX220617C00450000 | 2022-05-18 10:23AM EDT | 2022-06-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 2,008 | 101.56% |
| NFLX220715C00450000 | 2022-05-18 11:35AM EDT | 2022-07-15 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 602 | 79.10% |
| NFLX220916C00450000 | 2022-05-17 3:58PM EDT | 2022-09-16 | 0.18 | 0.09 | 0.33 | 0.00 | - | 8 | 1,178 | 63.14% |
| NFLX221216C00450000 | 2022-05-04 10:24AM EDT | 2022-12-16 | 0.75 | 0.30 | 0.70 | 0.00 | - | 1 | 636 | 53.22% |
| NFLX230120C00450000 | 2022-05-17 3:11PM EDT | 2023-01-20 | 0.85 | 0.53 | 0.98 | 0.00 | - | 3 | 5,456 | 52.27% |
| NFLX230317C00450000 | 2022-05-17 3:19PM EDT | 2023-03-17 | 1.15 | 1.00 | 2.09 | 0.00 | - | 7 | 552 | 52.88% |
| NFLX230616C00450000 | 2022-05-17 12:26PM EDT | 2023-06-16 | 1.50 | 1.45 | 2.21 | 0.00 | - | 8 | 81 | 49.46% |
| NFLX240119C00450000 | 2022-05-16 11:19AM EDT | 2024-01-19 | 6.35 | 4.85 | 5.60 | 0.00 | - | 1 | 809 | 48.32% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520P00450000 | 2022-04-26 9:32AM EDT | 2022-05-20 | 241.37 | 263.90 | 268.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX220527P00450000 | 2022-04-11 9:37AM EDT | 2022-05-27 | 104.94 | 269.65 | 275.05 | 0.00 | - | 1 | 0 | 339.40% |
| NFLX220617P00450000 | 2022-05-16 12:31PM EDT | 2022-06-17 | 261.14 | 263.25 | 268.00 | 0.00 | - | 22 | 1,068 | 0.00% |
| NFLX220715P00450000 | 2022-05-16 12:29PM EDT | 2022-07-15 | 261.15 | 264.35 | 267.65 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX220916P00450000 | 2022-05-13 3:57PM EDT | 2022-09-16 | 262.95 | 264.35 | 268.15 | 0.00 | - | 1 | 142 | 0.00% |
| NFLX221216P00450000 | 2022-05-12 12:56PM EDT | 2022-12-16 | 277.19 | 263.80 | 267.75 | 0.00 | - | 10 | 94 | 0.00% |
| NFLX230120P00450000 | 2022-05-13 9:52AM EDT | 2023-01-20 | 270.37 | 264.25 | 267.90 | 0.00 | - | 7 | 1,416 | 0.00% |
| NFLX230317P00450000 | 2022-05-17 9:30AM EDT | 2023-03-17 | 260.32 | 263.10 | 268.45 | 0.00 | - | 4 | 646 | 0.00% |
| NFLX230616P00450000 | 2022-05-12 3:30PM EDT | 2023-06-16 | 277.27 | 262.40 | 269.00 | 0.00 | - | 1 | 2 | 33.74% |
| NFLX240119P00450000 | 2022-05-12 12:57PM EDT | 2024-01-19 | 276.75 | 263.60 | 268.60 | 0.00 | - | 4 | 786 | 0.00% |
© 2022 Yahoo. All rights reserved.
