Singapore markets open in 8 hours 13 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.68-9.88 (-5.18%)
As of 12:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:460.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C004600002022-05-12 12:30PM EDT2022-05-200.020.000.010.00-3934300.00%
NFLX220527C004600002022-05-16 9:52AM EDT2022-05-270.020.000.030.00-1389176.56%
NFLX220617C004600002022-05-12 11:35AM EDT2022-06-170.040.010.030.00-70959102.34%
NFLX220715C004600002022-05-09 3:51PM EDT2022-07-150.070.030.060.00-443379.30%
NFLX220916C004600002022-05-09 9:52AM EDT2022-09-160.310.090.320.00-333064.36%
NFLX221216C004600002022-05-13 2:42PM EDT2022-12-160.440.270.660.00-138253.86%
NFLX230120C004600002022-05-16 2:09PM EDT2023-01-200.960.500.900.00-636452.81%
NFLX230317C004600002022-05-12 12:14PM EDT2023-03-172.211.001.660.00-303852.64%
NFLX230616C004600002022-05-17 10:34AM EDT2023-06-162.001.331.740.00-31048.33%
NFLX240119C004600002022-05-11 2:16PM EDT2024-01-194.704.505.050.00-111248.04%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P004600002022-04-29 11:32AM EDT2022-05-20258.50276.50280.300.00-30505.27%
NFLX220617P004600002022-05-18 11:58AM EDT2022-06-17277.50275.75279.95-1.50-0.54%18412147.46%
NFLX220715P004600002022-05-16 10:46AM EDT2022-07-15269.43277.90280.350.00-10114.92%
NFLX220916P004600002022-05-09 11:55AM EDT2022-09-16283.14277.75280.350.00-217680.01%
NFLX221216P004600002022-04-28 12:08PM EDT2022-12-16270.00277.00280.700.00-11463.50%
NFLX230120P004600002022-05-10 3:58PM EDT2023-01-20286.00277.05280.750.00-459659.23%
NFLX230317P004600002022-04-22 9:33AM EDT2023-03-17240.18275.15282.000.00-3559.83%
NFLX230616P004600002022-04-08 11:03AM EDT2023-06-16122.21274.05283.500.00-2357.48%
NFLX240119P004600002022-05-11 3:14PM EDT2024-01-19292.75276.35283.750.00-231846.83%