Singapore markets open in 7 hours 46 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,951.88 -136.97 (-3.35%) Dow
31,715.05 -939.54 (-2.88%) Nasdaq
11,504.89 -479.63 (-4.00%) BTC-USD
29,055.22 -1,138.04 (-3.77%) CMC Crypto 200
649.83 -20.85 (-3.11%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Strike:500.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520C00500000 | 2022-05-13 10:09AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,265 | 325.00% |
| NFLX220527C00500000 | 2022-05-10 1:45PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 217 | 192.19% |
| NFLX220617C00500000 | 2022-05-16 3:27PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 8,599 | 109.38% |
| NFLX220715C00500000 | 2022-05-18 11:56AM EDT | 2022-07-15 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 907 | 84.38% |
| NFLX220916C00500000 | 2022-05-17 9:30AM EDT | 2022-09-16 | 0.17 | 0.12 | 0.28 | 0.00 | - | 6 | 1,520 | 69.63% |
| NFLX221216C00500000 | 2022-05-17 10:07AM EDT | 2022-12-16 | 0.60 | 0.26 | 0.54 | 0.00 | - | 1 | 1,197 | 57.18% |
| NFLX230120C00500000 | 2022-05-18 12:32PM EDT | 2023-01-20 | 0.50 | 0.43 | 0.73 | 0.00 | - | 6 | 3,521 | 55.59% |
| NFLX230317C00500000 | 2022-05-17 3:29PM EDT | 2023-03-17 | 0.92 | 0.36 | 1.00 | 0.00 | - | 4 | 541 | 51.32% |
| NFLX230616C00500000 | 2022-05-18 11:53AM EDT | 2023-06-16 | 1.20 | 1.17 | 1.39 | -0.14 | -10.45% | 2 | 405 | 50.11% |
| NFLX240119C00500000 | 2022-05-18 12:21PM EDT | 2024-01-19 | 3.50 | 3.25 | 3.75 | -0.63 | -15.25% | 14 | 1,776 | 48.22% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520P00500000 | 2022-04-21 3:07PM EDT | 2022-05-20 | 280.22 | 317.85 | 320.35 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX220527P00500000 | 2022-04-21 12:39PM EDT | 2022-05-27 | 280.98 | 317.45 | 320.40 | 0.00 | - | - | 0 | 0.00% |
| NFLX220617P00500000 | 2022-05-18 12:24PM EDT | 2022-06-17 | 317.90 | 316.65 | 320.35 | +7.20 | +2.32% | 50 | 2,825 | 0.00% |
| NFLX220715P00500000 | 2022-05-09 2:25PM EDT | 2022-07-15 | 326.19 | 317.55 | 320.35 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX220916P00500000 | 2022-05-13 3:57PM EDT | 2022-09-16 | 313.44 | 317.85 | 320.25 | 0.00 | - | 3 | 281 | 0.00% |
| NFLX221216P00500000 | 2022-05-10 11:26AM EDT | 2022-12-16 | 327.64 | 317.65 | 320.45 | 0.00 | - | 108 | 56 | 0.00% |
| NFLX230120P00500000 | 2022-05-18 11:43AM EDT | 2023-01-20 | 315.50 | 317.95 | 320.35 | +4.90 | +1.58% | 1 | 1,385 | 0.00% |
| NFLX230317P00500000 | 2022-05-03 1:08PM EDT | 2023-03-17 | 299.68 | 316.80 | 320.85 | 0.00 | - | 6 | 48 | 0.00% |
| NFLX230616P00500000 | 2022-05-09 10:40AM EDT | 2023-06-16 | 323.55 | 315.30 | 323.70 | 0.00 | - | 2 | 1 | 55.96% |
| NFLX240119P00500000 | 2022-05-10 3:27PM EDT | 2024-01-19 | 320.00 | 314.55 | 323.50 | 0.00 | - | 1 | 253 | 44.40% |
© 2022 Yahoo. All rights reserved.
