Singapore markets closed
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,975.57 -113.28 (-2.77%) Dow
31,901.14 -753.45 (-2.31%) Nasdaq
11,617.87 -366.65 (-3.06%) BTC-USD
28,986.53 -1,009.41 (-3.37%) CMC Crypto 200
647.91 -22.77 (-3.40%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:540.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520C00540000 | 2022-05-03 1:29PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 357 | 337.50% |
| NFLX220527C00540000 | 2022-04-25 11:16AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 6 | 203.13% |
| NFLX220617C00540000 | 2022-05-17 3:38PM EDT | 2022-06-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 1,188 | 113.28% |
| NFLX220715C00540000 | 2022-05-16 1:03PM EDT | 2022-07-15 | 0.05 | 0.03 | 0.07 | 0.00 | - | 240 | 856 | 90.63% |
| NFLX220916C00540000 | 2022-05-17 9:53AM EDT | 2022-09-16 | 0.16 | 0.06 | 0.28 | 0.00 | - | 10 | 217 | 70.90% |
| NFLX221216C00540000 | 2022-05-11 3:47PM EDT | 2022-12-16 | 0.27 | 0.30 | 0.50 | 0.00 | - | 1 | 78 | 59.20% |
| NFLX230120C00540000 | 2022-05-11 11:13AM EDT | 2023-01-20 | 0.49 | 0.23 | 0.61 | 0.00 | - | 1 | 187 | 55.20% |
| NFLX230317C00540000 | 2022-04-22 11:21AM EDT | 2023-03-17 | 1.60 | 0.60 | 3.70 | 0.00 | - | 10 | 268 | 63.39% |
| NFLX230616C00540000 | 2022-05-16 10:14AM EDT | 2023-06-16 | 2.61 | 0.02 | 4.65 | 0.00 | - | 1 | 2 | 56.43% |
| NFLX240119C00540000 | 2022-05-17 11:32AM EDT | 2024-01-19 | 2.80 | 2.05 | 6.00 | 0.00 | - | 1 | 231 | 50.29% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520P00540000 | 2022-04-25 12:11PM EDT | 2022-05-20 | 332.35 | 350.60 | 357.35 | 0.00 | - | 1 | 0 | 578.71% |
| NFLX220527P00540000 | 2022-04-19 3:59PM EDT | 2022-05-27 | 191.48 | 352.65 | 355.90 | 0.00 | - | - | 0 | 0.00% |
| NFLX220617P00540000 | 2022-05-17 2:01PM EDT | 2022-06-17 | 350.50 | 350.55 | 356.55 | 0.00 | - | 20 | 611 | 154.39% |
| NFLX220715P00540000 | 2022-04-22 3:57PM EDT | 2022-07-15 | 323.96 | 350.65 | 357.25 | 0.00 | - | 16 | 0 | 128.91% |
| NFLX220916P00540000 | 2022-04-27 10:30AM EDT | 2022-09-16 | 345.10 | 350.60 | 357.30 | 0.00 | - | 2 | 34 | 90.36% |
| NFLX221216P00540000 | 2022-04-25 11:25AM EDT | 2022-12-16 | 333.25 | 350.65 | 359.05 | 0.00 | - | 8 | 2 | 80.01% |
| NFLX230120P00540000 | 2022-05-09 2:04PM EDT | 2023-01-20 | 365.64 | 350.55 | 359.10 | 0.00 | - | 123 | 458 | 74.41% |
| NFLX230317P00540000 | 2022-03-15 10:21AM EDT | 2023-03-17 | 202.50 | 193.75 | 198.95 | 0.00 | - | 2 | 197 | 0.00% |
| NFLX230616P00540000 | 2022-04-25 2:44PM EDT | 2023-06-16 | 332.67 | 350.00 | 360.00 | 0.00 | - | - | 0 | 62.16% |
| NFLX240119P00540000 | 2022-04-21 12:35PM EDT | 2024-01-19 | 322.43 | 350.00 | 360.00 | 0.00 | - | 1 | 73 | 50.02% |
© 2022 Yahoo. All rights reserved.
