Singapore markets open in 7 hours 40 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.58-11.98 (-6.29%)
As of 01:20PM EDT. Market open.
In the money
Show:ListStraddle
Strike:470.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C004700002022-05-17 2:30PM EDT2022-05-200.010.000.000.00-11,20350.00%
NFLX220527C004700002022-05-09 3:46PM EDT2022-05-270.030.000.030.00-30106181.25%
NFLX220617C004700002022-05-17 3:06PM EDT2022-06-170.020.000.050.00-11,769107.81%
NFLX220715C004700002022-05-16 3:38PM EDT2022-07-150.030.040.050.00-170782.03%
NFLX220916C004700002022-05-17 2:05PM EDT2022-09-160.160.080.280.00-764265.43%
NFLX221216C004700002022-04-25 3:35PM EDT2022-12-160.920.240.630.00-117555.03%
NFLX230120C004700002022-05-12 12:18PM EDT2023-01-201.000.430.870.00-242553.83%
NFLX230317C004700002022-05-16 10:20AM EDT2023-03-171.500.011.550.00-18955.55%
NFLX230616C004700002022-05-16 3:24PM EDT2023-06-162.071.241.780.00-63949.92%
NFLX240119C004700002022-05-16 10:40AM EDT2024-01-196.134.104.850.00-435248.87%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P004700002022-04-21 1:33PM EDT2022-05-20252.12287.80290.200.00-300.00%
NFLX220527P004700002022-04-19 9:56AM EDT2022-05-27130.80288.00290.150.00-100.00%
NFLX220617P004700002022-05-18 12:08PM EDT2022-06-17288.70286.85290.25+9.25+3.31%662,1340.00%
NFLX220715P004700002022-04-26 3:33PM EDT2022-07-15270.18287.85290.350.00-200.00%
NFLX220916P004700002022-05-09 10:16AM EDT2022-09-16290.00287.70290.200.00-13000.00%
NFLX221216P004700002022-04-21 9:35AM EDT2022-12-16246.11287.45290.300.00-100.00%
NFLX230120P004700002022-05-06 3:10PM EDT2023-01-20289.53286.30290.800.00-57290.00%
NFLX230317P004700002022-04-22 10:54AM EDT2023-03-17250.90287.15290.350.00-580.00%
NFLX230616P004700002022-04-25 1:13PM EDT2023-06-16264.25285.85291.100.00-200.00%
NFLX240119P004700002022-04-25 9:41AM EDT2024-01-19259.15284.35290.850.00-1870.00%