Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.19+3.79 (+1.98%)
At close: 04:00PM EDT
196.50 +1.31 (+0.67%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617C005500002022-05-18 9:35AM EDT2022-06-170.030.010.020.00-11,185132.81%
NFLX220916C005500002022-05-11 3:02PM EDT2022-09-160.120.050.140.00-134867.09%
NFLX221216C005500002022-05-24 2:48PM EDT2022-12-160.150.030.550.00-241156.10%
NFLX230120C005500002022-05-27 9:30AM EDT2023-01-200.450.300.67+0.09+25.00%11,58255.15%
NFLX230317C005500002022-05-23 2:31PM EDT2023-03-170.580.010.790.00-223552.98%
NFLX230616C005500002022-04-25 12:17PM EDT2023-06-161.500.002.460.00-18255.44%
NFLX240119C005500002022-05-27 10:57AM EDT2024-01-192.381.822.87+0.08+3.48%141145.61%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P005500002022-05-26 12:05PM EDT2022-06-17359.85353.75355.950.00-523557144.14%
NFLX220916P005500002022-05-24 10:25AM EDT2022-09-16372.19353.20358.900.00-25691.89%
NFLX221216P005500002022-05-10 11:22AM EDT2022-12-16377.77352.75358.850.00-23266.14%
NFLX230120P005500002022-05-12 3:14PM EDT2023-01-20379.47352.10358.950.00-1556258.46%
NFLX230317P005500002022-05-25 1:45PM EDT2023-03-17364.00351.20359.750.00-1852.19%
NFLX230616P005500002022-05-16 10:51AM EDT2023-06-16360.20351.20359.800.00--063.88%
NFLX240119P005500002022-05-26 9:45AM EDT2024-01-19364.40351.10359.900.00-317551.37%