Singapore markets open in 8 hours 12 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.87-9.69 (-5.09%)
As of 12:48PM EDT. Market open.
In the money
Show:ListStraddle
Strike:560.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C005600002022-05-06 10:55AM EDT2022-05-200.010.000.010.00-1125350.00%
NFLX220617C005600002022-05-05 11:06AM EDT2022-06-170.030.000.030.00-6569118.75%
NFLX220715C005600002022-05-16 12:54PM EDT2022-07-150.050.010.040.00-8018189.06%
NFLX220916C005600002022-05-17 11:36AM EDT2022-09-160.150.020.280.00-329772.95%
NFLX221216C005600002022-04-29 11:47AM EDT2022-12-160.310.250.490.00-12461.08%
NFLX230120C005600002022-05-18 9:38AM EDT2023-01-200.390.230.58-0.11-22.00%549957.23%
NFLX230317C005600002022-04-20 10:11AM EDT2023-03-172.240.353.500.00-613164.64%
NFLX230616C005600002022-04-21 2:13PM EDT2023-06-162.020.004.300.00-13857.78%
NFLX240119C005600002022-05-17 11:11AM EDT2024-01-192.871.972.79+0.04+1.41%111648.62%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P005600002022-05-04 10:40AM EDT2022-05-20367.65376.75380.400.00-60608.59%
NFLX220617P005600002022-05-13 1:34PM EDT2022-06-17377.00375.75380.250.00-120121185.89%
NFLX220715P005600002022-03-10 3:46PM EDT2022-07-15199.19201.55207.950.00-1220.00%
NFLX220916P005600002022-05-04 1:02PM EDT2022-09-16365.00377.60380.400.00-2018895.65%
NFLX221216P005600002022-04-21 9:44AM EDT2022-12-16338.82377.30380.650.00-10074.54%
NFLX230120P005600002022-05-13 1:15PM EDT2023-01-20378.65376.80382.350.00-930258.50%
NFLX230317P005600002022-05-05 11:57AM EDT2023-03-17370.26375.30381.800.00-5468.65%
NFLX240119P005600002022-04-26 12:25PM EDT2024-01-19357.41375.20382.350.00-21050.21%