Singapore markets open in 7 hours 40 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,947.26 -141.59 (-3.46%) Dow
31,675.97 -978.62 (-3.00%) Nasdaq
11,493.02 -491.50 (-4.10%) BTC-USD
29,043.93 -1,147.66 (-3.80%) CMC Crypto 200
649.69 -20.99 (-3.13%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:470.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520C00470000 | 2022-05-17 2:30PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,203 | 50.00% |
| NFLX220527C00470000 | 2022-05-09 3:46PM EDT | 2022-05-27 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 106 | 181.25% |
| NFLX220617C00470000 | 2022-05-17 3:06PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,769 | 107.81% |
| NFLX220715C00470000 | 2022-05-16 3:38PM EDT | 2022-07-15 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 707 | 82.03% |
| NFLX220916C00470000 | 2022-05-17 2:05PM EDT | 2022-09-16 | 0.16 | 0.08 | 0.28 | 0.00 | - | 7 | 642 | 65.43% |
| NFLX221216C00470000 | 2022-04-25 3:35PM EDT | 2022-12-16 | 0.92 | 0.24 | 0.63 | 0.00 | - | 1 | 175 | 55.03% |
| NFLX230120C00470000 | 2022-05-12 12:18PM EDT | 2023-01-20 | 1.00 | 0.43 | 0.87 | 0.00 | - | 2 | 425 | 53.83% |
| NFLX230317C00470000 | 2022-05-16 10:20AM EDT | 2023-03-17 | 1.50 | 0.01 | 1.55 | 0.00 | - | 1 | 89 | 55.55% |
| NFLX230616C00470000 | 2022-05-16 3:24PM EDT | 2023-06-16 | 2.07 | 1.24 | 1.78 | 0.00 | - | 6 | 39 | 49.92% |
| NFLX240119C00470000 | 2022-05-16 10:40AM EDT | 2024-01-19 | 6.13 | 4.10 | 4.85 | 0.00 | - | 4 | 352 | 48.87% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520P00470000 | 2022-04-21 1:33PM EDT | 2022-05-20 | 252.12 | 287.80 | 290.20 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX220527P00470000 | 2022-04-19 9:56AM EDT | 2022-05-27 | 130.80 | 288.00 | 290.15 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220617P00470000 | 2022-05-18 12:08PM EDT | 2022-06-17 | 288.70 | 286.85 | 290.25 | +9.25 | +3.31% | 66 | 2,134 | 0.00% |
| NFLX220715P00470000 | 2022-04-26 3:33PM EDT | 2022-07-15 | 270.18 | 287.85 | 290.35 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX220916P00470000 | 2022-05-09 10:16AM EDT | 2022-09-16 | 290.00 | 287.70 | 290.20 | 0.00 | - | 1 | 300 | 0.00% |
| NFLX221216P00470000 | 2022-04-21 9:35AM EDT | 2022-12-16 | 246.11 | 287.45 | 290.30 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230120P00470000 | 2022-05-06 3:10PM EDT | 2023-01-20 | 289.53 | 286.30 | 290.80 | 0.00 | - | 5 | 729 | 0.00% |
| NFLX230317P00470000 | 2022-04-22 10:54AM EDT | 2023-03-17 | 250.90 | 287.15 | 290.35 | 0.00 | - | 5 | 8 | 0.00% |
| NFLX230616P00470000 | 2022-04-25 1:13PM EDT | 2023-06-16 | 264.25 | 285.85 | 291.10 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119P00470000 | 2022-04-25 9:41AM EDT | 2024-01-19 | 259.15 | 284.35 | 290.85 | 0.00 | - | 1 | 87 | 0.00% |
© 2022 Yahoo. All rights reserved.
