Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,350.17 -968.20 (-3.19%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220527C00580000 | 2022-04-21 9:30AM EDT | 2022-05-27 | 0.31 | 0.00 | 0.38 | 0.00 | - | - | 2 | 312.50% |
| NFLX220617C00580000 | 2022-05-13 2:59PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 596 | 134.77% |
| NFLX220715C00580000 | 2022-05-18 2:39PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.28 | 0.00 | - | 8 | 233 | 107.03% |
| NFLX220916C00580000 | 2022-05-20 3:10PM EDT | 2022-09-16 | 0.10 | 0.03 | 0.27 | -0.05 | -33.33% | 10 | 510 | 73.93% |
| NFLX221216C00580000 | 2022-05-05 12:58PM EDT | 2022-12-16 | 0.22 | 0.00 | 0.70 | 0.00 | - | 5 | 182 | 61.13% |
| NFLX230120C00580000 | 2022-05-13 11:03AM EDT | 2023-01-20 | 0.44 | 0.25 | 0.58 | 0.00 | - | 5 | 4,764 | 57.76% |
| NFLX230317C00580000 | 2022-04-27 3:22PM EDT | 2023-03-17 | 0.65 | 0.02 | 3.55 | 0.00 | - | 2 | 55 | 64.05% |
| NFLX230616C00580000 | 2022-04-20 10:20AM EDT | 2023-06-16 | 2.12 | 0.00 | 4.55 | 0.00 | - | - | 6 | 58.47% |
| NFLX240119C00580000 | 2022-05-20 1:00PM EDT | 2024-01-19 | 2.39 | 2.06 | 2.87 | -0.43 | -15.25% | 1 | 141 | 48.89% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617P00580000 | 2022-05-18 3:19PM EDT | 2022-06-17 | 402.05 | 392.35 | 397.05 | 0.00 | - | 301 | 305 | 193.55% |
| NFLX220715P00580000 | 2022-05-03 2:00PM EDT | 2022-07-15 | 377.90 | 392.35 | 396.90 | 0.00 | - | 20 | 0 | 135.50% |
| NFLX220916P00580000 | 2022-05-17 12:10PM EDT | 2022-09-16 | 391.55 | 392.45 | 396.95 | 0.00 | - | 1 | 377 | 94.07% |
| NFLX221216P00580000 | 2022-04-21 9:32AM EDT | 2022-12-16 | 355.29 | 390.70 | 397.80 | 0.00 | - | 2 | 1 | 65.85% |
| NFLX230120P00580000 | 2022-04-29 3:47PM EDT | 2023-01-20 | 387.00 | 390.60 | 397.80 | 0.00 | - | 1 | 883 | 60.38% |
| NFLX230317P00580000 | 2022-05-18 1:10PM EDT | 2023-03-17 | 397.40 | 389.60 | 398.40 | 0.00 | - | 1 | 5 | 51.86% |
| NFLX230616P00580000 | 2022-04-18 12:05AM EDT | 2023-06-16 | 235.65 | 385.10 | 394.45 | 0.00 | - | - | 0 | 50.26% |
| NFLX240119P00580000 | 2022-05-17 10:51AM EDT | 2024-01-19 | 394.90 | 389.85 | 396.90 | 0.00 | - | 4 | 32 | 50.31% |
© 2022 Yahoo. All rights reserved.
