Singapore markets open in 7 hours 46 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.87-11.69 (-6.13%)
As of 01:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:500.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C005000002022-05-13 10:09AM EDT2022-05-200.010.000.010.00-262,265325.00%
NFLX220527C005000002022-05-10 1:45PM EDT2022-05-270.010.000.030.00-10217192.19%
NFLX220617C005000002022-05-16 3:27PM EDT2022-06-170.010.000.03-0.01-50.00%38,599109.38%
NFLX220715C005000002022-05-18 11:56AM EDT2022-07-150.040.030.04-0.01-20.00%190784.38%
NFLX220916C005000002022-05-17 9:30AM EDT2022-09-160.170.120.280.00-61,52069.63%
NFLX221216C005000002022-05-17 10:07AM EDT2022-12-160.600.260.540.00-11,19757.18%
NFLX230120C005000002022-05-18 12:32PM EDT2023-01-200.500.430.730.00-63,52155.59%
NFLX230317C005000002022-05-17 3:29PM EDT2023-03-170.920.361.000.00-454151.32%
NFLX230616C005000002022-05-18 11:53AM EDT2023-06-161.201.171.39-0.14-10.45%240550.11%
NFLX240119C005000002022-05-18 12:21PM EDT2024-01-193.503.253.75-0.63-15.25%141,77648.22%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P005000002022-04-21 3:07PM EDT2022-05-20280.22317.85320.350.00-400.00%
NFLX220527P005000002022-04-21 12:39PM EDT2022-05-27280.98317.45320.400.00--00.00%
NFLX220617P005000002022-05-18 12:24PM EDT2022-06-17317.90316.65320.35+7.20+2.32%502,8250.00%
NFLX220715P005000002022-05-09 2:25PM EDT2022-07-15326.19317.55320.350.00-130.00%
NFLX220916P005000002022-05-13 3:57PM EDT2022-09-16313.44317.85320.250.00-32810.00%
NFLX221216P005000002022-05-10 11:26AM EDT2022-12-16327.64317.65320.450.00-108560.00%
NFLX230120P005000002022-05-18 11:43AM EDT2023-01-20315.50317.95320.35+4.90+1.58%11,3850.00%
NFLX230317P005000002022-05-03 1:08PM EDT2023-03-17299.68316.80320.850.00-6480.00%
NFLX230616P005000002022-05-09 10:40AM EDT2023-06-16323.55315.30323.700.00-2155.96%
NFLX240119P005000002022-05-10 3:27PM EDT2024-01-19320.00314.55323.500.00-125344.40%