Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.83-6.73 (-3.53%)
As of 11:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:540.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C005400002022-05-03 1:29PM EDT2022-05-200.010.000.010.00-10357337.50%
NFLX220527C005400002022-04-25 11:16AM EDT2022-05-270.010.000.040.00-26203.13%
NFLX220617C005400002022-05-17 3:38PM EDT2022-06-170.030.000.030.00-51,188113.28%
NFLX220715C005400002022-05-16 1:03PM EDT2022-07-150.050.030.070.00-24085690.63%
NFLX220916C005400002022-05-17 9:53AM EDT2022-09-160.160.060.280.00-1021770.90%
NFLX221216C005400002022-05-11 3:47PM EDT2022-12-160.270.300.500.00-17859.20%
NFLX230120C005400002022-05-11 11:13AM EDT2023-01-200.490.230.610.00-118755.20%
NFLX230317C005400002022-04-22 11:21AM EDT2023-03-171.600.603.700.00-1026863.39%
NFLX230616C005400002022-05-16 10:14AM EDT2023-06-162.610.024.650.00-1256.43%
NFLX240119C005400002022-05-17 11:32AM EDT2024-01-192.802.056.000.00-123150.29%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P005400002022-04-25 12:11PM EDT2022-05-20332.35350.60357.350.00-10578.71%
NFLX220527P005400002022-04-19 3:59PM EDT2022-05-27191.48352.65355.900.00--00.00%
NFLX220617P005400002022-05-17 2:01PM EDT2022-06-17350.50350.55356.550.00-20611154.39%
NFLX220715P005400002022-04-22 3:57PM EDT2022-07-15323.96350.65357.250.00-160128.91%
NFLX220916P005400002022-04-27 10:30AM EDT2022-09-16345.10350.60357.300.00-23490.36%
NFLX221216P005400002022-04-25 11:25AM EDT2022-12-16333.25350.65359.050.00-8280.01%
NFLX230120P005400002022-05-09 2:04PM EDT2023-01-20365.64350.55359.100.00-12345874.41%
NFLX230317P005400002022-03-15 10:21AM EDT2023-03-17202.50193.75198.950.00-21970.00%
NFLX230616P005400002022-04-25 2:44PM EDT2023-06-16332.67350.00360.000.00--062.16%
NFLX240119P005400002022-04-21 12:35PM EDT2024-01-19322.43350.00360.000.00-17350.02%