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:570.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617C005700002022-05-20 12:31PM EDT2022-06-170.010.000.060.00-11,007143.75%
NFLX220916C005700002022-04-21 2:30PM EDT2022-09-160.350.020.290.00-115372.56%
NFLX221216C005700002022-05-13 9:30AM EDT2022-12-160.290.000.540.00-114857.23%
NFLX230120C005700002022-05-23 1:49PM EDT2023-01-200.330.300.650.00-145156.54%
NFLX230317C005700002022-05-25 10:14AM EDT2023-03-170.700.000.600.00-119452.42%
NFLX230616C005700002022-04-28 11:26AM EDT2023-06-160.970.013.950.00-47254.74%
NFLX240119C005700002022-05-26 12:24PM EDT2024-01-192.461.532.570.00-13545.81%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P005700002022-05-27 12:47PM EDT2022-06-17376.20373.75375.30-5.65-1.48%20131191.31%
NFLX220916P005700002022-05-13 3:57PM EDT2022-09-16382.65372.90378.900.00-12992.55%
NFLX221216P005700002022-05-11 3:26PM EDT2022-12-16403.40372.50378.850.00-26766.68%
NFLX230120P005700002022-05-24 9:55AM EDT2023-01-20391.81371.75378.750.00-493956.57%
NFLX230317P005700002022-05-23 2:52PM EDT2023-03-17383.33371.20379.750.00-320853.64%
NFLX230616P005700002022-04-20 3:41PM EDT2023-06-16347.50379.20388.450.00--074.91%
NFLX240119P005700002022-04-26 2:40PM EDT2024-01-19368.08374.00383.500.00-1059.42%