Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.35+2.87 (+1.56%)
At close: 04:00PM EDT
186.80 +0.45 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:580.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527C005800002022-04-21 9:30AM EDT2022-05-270.310.000.380.00--2312.50%
NFLX220617C005800002022-05-13 2:59PM EDT2022-06-170.010.000.080.00-1596134.77%
NFLX220715C005800002022-05-18 2:39PM EDT2022-07-150.010.000.280.00-8233107.03%
NFLX220916C005800002022-05-20 3:10PM EDT2022-09-160.100.030.27-0.05-33.33%1051073.93%
NFLX221216C005800002022-05-05 12:58PM EDT2022-12-160.220.000.700.00-518261.13%
NFLX230120C005800002022-05-13 11:03AM EDT2023-01-200.440.250.580.00-54,76457.76%
NFLX230317C005800002022-04-27 3:22PM EDT2023-03-170.650.023.550.00-25564.05%
NFLX230616C005800002022-04-20 10:20AM EDT2023-06-162.120.004.550.00--658.47%
NFLX240119C005800002022-05-20 1:00PM EDT2024-01-192.392.062.87-0.43-15.25%114148.89%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P005800002022-05-18 3:19PM EDT2022-06-17402.05392.35397.050.00-301305193.55%
NFLX220715P005800002022-05-03 2:00PM EDT2022-07-15377.90392.35396.900.00-200135.50%
NFLX220916P005800002022-05-17 12:10PM EDT2022-09-16391.55392.45396.950.00-137794.07%
NFLX221216P005800002022-04-21 9:32AM EDT2022-12-16355.29390.70397.800.00-2165.85%
NFLX230120P005800002022-04-29 3:47PM EDT2023-01-20387.00390.60397.800.00-188360.38%
NFLX230317P005800002022-05-18 1:10PM EDT2023-03-17397.40389.60398.400.00-1551.86%
NFLX230616P005800002022-04-18 12:05AM EDT2023-06-16235.65385.10394.450.00--050.26%
NFLX240119P005800002022-05-17 10:51AM EDT2024-01-19394.90389.85396.900.00-43250.31%