Singapore markets open in 8 hours 13 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,968.15 -120.70 (-2.95%) Dow
31,844.73 -809.86 (-2.48%) Nasdaq
11,556.29 -428.23 (-3.57%) BTC-USD
28,994.05 -1,096.20 (-3.64%) CMC Crypto 200
648.62 -22.05 (-3.29%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:460.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520C00460000 | 2022-05-12 12:30PM EDT | 2022-05-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 934 | 300.00% |
| NFLX220527C00460000 | 2022-05-16 9:52AM EDT | 2022-05-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 389 | 176.56% |
| NFLX220617C00460000 | 2022-05-12 11:35AM EDT | 2022-06-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 70 | 959 | 102.34% |
| NFLX220715C00460000 | 2022-05-09 3:51PM EDT | 2022-07-15 | 0.07 | 0.03 | 0.06 | 0.00 | - | 4 | 433 | 79.30% |
| NFLX220916C00460000 | 2022-05-09 9:52AM EDT | 2022-09-16 | 0.31 | 0.09 | 0.32 | 0.00 | - | 3 | 330 | 64.36% |
| NFLX221216C00460000 | 2022-05-13 2:42PM EDT | 2022-12-16 | 0.44 | 0.27 | 0.66 | 0.00 | - | 1 | 382 | 53.86% |
| NFLX230120C00460000 | 2022-05-16 2:09PM EDT | 2023-01-20 | 0.96 | 0.50 | 0.90 | 0.00 | - | 6 | 364 | 52.81% |
| NFLX230317C00460000 | 2022-05-12 12:14PM EDT | 2023-03-17 | 2.21 | 1.00 | 1.66 | 0.00 | - | 30 | 38 | 52.64% |
| NFLX230616C00460000 | 2022-05-17 10:34AM EDT | 2023-06-16 | 2.00 | 1.33 | 1.74 | 0.00 | - | 3 | 10 | 48.33% |
| NFLX240119C00460000 | 2022-05-11 2:16PM EDT | 2024-01-19 | 4.70 | 4.50 | 5.05 | 0.00 | - | 1 | 112 | 48.04% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520P00460000 | 2022-04-29 11:32AM EDT | 2022-05-20 | 258.50 | 276.50 | 280.30 | 0.00 | - | 3 | 0 | 505.27% |
| NFLX220617P00460000 | 2022-05-18 11:58AM EDT | 2022-06-17 | 277.50 | 275.75 | 279.95 | -1.50 | -0.54% | 18 | 412 | 147.46% |
| NFLX220715P00460000 | 2022-05-16 10:46AM EDT | 2022-07-15 | 269.43 | 277.90 | 280.35 | 0.00 | - | 1 | 0 | 114.92% |
| NFLX220916P00460000 | 2022-05-09 11:55AM EDT | 2022-09-16 | 283.14 | 277.75 | 280.35 | 0.00 | - | 2 | 176 | 80.01% |
| NFLX221216P00460000 | 2022-04-28 12:08PM EDT | 2022-12-16 | 270.00 | 277.00 | 280.70 | 0.00 | - | 11 | 4 | 63.50% |
| NFLX230120P00460000 | 2022-05-10 3:58PM EDT | 2023-01-20 | 286.00 | 277.05 | 280.75 | 0.00 | - | 4 | 596 | 59.23% |
| NFLX230317P00460000 | 2022-04-22 9:33AM EDT | 2023-03-17 | 240.18 | 275.15 | 282.00 | 0.00 | - | 3 | 5 | 59.83% |
| NFLX230616P00460000 | 2022-04-08 11:03AM EDT | 2023-06-16 | 122.21 | 274.05 | 283.50 | 0.00 | - | 2 | 3 | 57.48% |
| NFLX240119P00460000 | 2022-05-11 3:14PM EDT | 2024-01-19 | 292.75 | 276.35 | 283.75 | 0.00 | - | 2 | 318 | 46.83% |
© 2022 Yahoo. All rights reserved.
