Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.35+2.87 (+1.56%)
At close: 04:00PM EDT
186.80 +0.45 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617C000500002022-02-01 10:55AM EDT2022-06-17378.52314.45319.600.00-11140.00%
NFLX220715C000500002022-05-06 1:03PM EDT2022-07-15134.05133.15138.000.00-2040209.57%
NFLX220916C000500002022-04-20 9:41AM EDT2022-09-16187.600.000.000.00-18140.00%
NFLX221216C000500002022-05-12 9:35AM EDT2022-12-16116.15134.30138.800.00-1175.68%
NFLX230120C000500002022-04-20 9:47AM EDT2023-01-20185.00138.45141.700.00-1162120.78%
NFLX230317C000500002022-04-28 10:05AM EDT2023-03-17143.19134.00142.850.00-4594.31%
NFLX230616C000500002022-05-17 3:31PM EDT2023-06-16144.35135.00145.000.00-121794.89%
NFLX240119C000500002022-05-19 1:56PM EDT2024-01-19141.45140.25147.500.00-215794.71%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P000500002022-05-16 2:30PM EDT2022-06-170.010.000.050.00-10584167.97%
NFLX220715P000500002022-05-20 3:12PM EDT2022-07-150.040.040.05-0.01-20.00%23318124.61%
NFLX220819P000500002022-05-20 11:01AM EDT2022-08-190.310.100.30+0.11+55.00%373115.53%
NFLX220916P000500002022-05-20 11:49AM EDT2022-09-160.260.160.35-0.13-33.33%2714104.20%
NFLX221118P000500002022-05-16 10:15AM EDT2022-11-180.570.340.670.00-132093.07%
NFLX221216P000500002022-05-20 12:04PM EDT2022-12-160.600.320.77-0.15-20.00%741787.70%
NFLX230120P000500002022-05-20 3:37PM EDT2023-01-200.890.640.90-0.05-5.32%122,20685.99%
NFLX230317P000500002022-05-20 3:05PM EDT2023-03-171.151.051.44-0.12-9.45%292684.74%
NFLX230616P000500002022-05-18 3:21PM EDT2023-06-161.711.372.950.00-212383.41%
NFLX240119P000500002022-05-19 1:10PM EDT2024-01-193.002.402.800.00-1697269.86%