Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,969.38 +545.88 (+1.86%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617C00050000 | 2022-02-01 10:55AM EDT | 2022-06-17 | 378.52 | 314.45 | 319.60 | 0.00 | - | 1 | 114 | 0.00% |
| NFLX220715C00050000 | 2022-05-06 1:03PM EDT | 2022-07-15 | 134.05 | 133.15 | 138.00 | 0.00 | - | 20 | 40 | 209.57% |
| NFLX220916C00050000 | 2022-04-20 9:41AM EDT | 2022-09-16 | 187.60 | 0.00 | 0.00 | 0.00 | - | 18 | 14 | 0.00% |
| NFLX221216C00050000 | 2022-05-12 9:35AM EDT | 2022-12-16 | 116.15 | 134.30 | 138.80 | 0.00 | - | 1 | 1 | 75.68% |
| NFLX230120C00050000 | 2022-04-20 9:47AM EDT | 2023-01-20 | 185.00 | 138.45 | 141.70 | 0.00 | - | 11 | 62 | 120.78% |
| NFLX230317C00050000 | 2022-04-28 10:05AM EDT | 2023-03-17 | 143.19 | 134.00 | 142.85 | 0.00 | - | 4 | 5 | 94.31% |
| NFLX230616C00050000 | 2022-05-17 3:31PM EDT | 2023-06-16 | 144.35 | 135.00 | 145.00 | 0.00 | - | 12 | 17 | 94.89% |
| NFLX240119C00050000 | 2022-05-19 1:56PM EDT | 2024-01-19 | 141.45 | 140.25 | 147.50 | 0.00 | - | 2 | 157 | 94.71% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617P00050000 | 2022-05-16 2:30PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 584 | 167.97% |
| NFLX220715P00050000 | 2022-05-20 3:12PM EDT | 2022-07-15 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 23 | 318 | 124.61% |
| NFLX220819P00050000 | 2022-05-20 11:01AM EDT | 2022-08-19 | 0.31 | 0.10 | 0.30 | +0.11 | +55.00% | 3 | 73 | 115.53% |
| NFLX220916P00050000 | 2022-05-20 11:49AM EDT | 2022-09-16 | 0.26 | 0.16 | 0.35 | -0.13 | -33.33% | 2 | 714 | 104.20% |
| NFLX221118P00050000 | 2022-05-16 10:15AM EDT | 2022-11-18 | 0.57 | 0.34 | 0.67 | 0.00 | - | 1 | 320 | 93.07% |
| NFLX221216P00050000 | 2022-05-20 12:04PM EDT | 2022-12-16 | 0.60 | 0.32 | 0.77 | -0.15 | -20.00% | 7 | 417 | 87.70% |
| NFLX230120P00050000 | 2022-05-20 3:37PM EDT | 2023-01-20 | 0.89 | 0.64 | 0.90 | -0.05 | -5.32% | 12 | 2,206 | 85.99% |
| NFLX230317P00050000 | 2022-05-20 3:05PM EDT | 2023-03-17 | 1.15 | 1.05 | 1.44 | -0.12 | -9.45% | 2 | 926 | 84.74% |
| NFLX230616P00050000 | 2022-05-18 3:21PM EDT | 2023-06-16 | 1.71 | 1.37 | 2.95 | 0.00 | - | 2 | 123 | 83.41% |
| NFLX240119P00050000 | 2022-05-19 1:10PM EDT | 2024-01-19 | 3.00 | 2.40 | 2.80 | 0.00 | - | 16 | 972 | 69.86% |
© 2022 Yahoo. All rights reserved.
