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
196.21 +1.02 (+0.53%)
After hours: 07:01PM EDT
In the money
Show:ListStraddle
Strike:590.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527C005900002022-04-25 2:45PM EDT2022-05-270.010.000.030.00-1616643.75%
NFLX220617C005900002022-05-13 2:59PM EDT2022-06-170.010.000.020.00-1432132.81%
NFLX220916C005900002022-05-04 11:41AM EDT2022-09-160.110.010.120.00-6120568.16%
NFLX221216C005900002022-05-17 1:19PM EDT2022-12-160.200.000.540.00-18658.59%
NFLX230120C005900002022-05-18 10:55AM EDT2023-01-200.380.140.630.00-153956.42%
NFLX230317C005900002022-04-19 10:22AM EDT2023-03-175.200.003.450.00-116362.61%
NFLX230616C005900002022-05-18 9:30AM EDT2023-06-162.600.003.800.00-245955.60%
NFLX240119C005900002022-05-24 3:46PM EDT2024-01-191.901.713.350.00-125749.20%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P005900002022-05-12 11:14AM EDT2022-06-17415.00393.65395.850.00-281212.21%
NFLX220916P005900002022-04-28 2:16PM EDT2022-09-16391.84393.40398.850.00-119097.12%
NFLX221216P005900002022-04-20 10:07AM EDT2022-12-16372.00398.60403.900.00-10096.95%
NFLX230120P005900002022-04-20 3:49PM EDT2023-01-20366.44400.35407.800.00-224197.63%
NFLX230317P005900002022-05-12 9:30AM EDT2023-03-17426.65391.25399.750.00-133155.18%
NFLX240119P005900002022-04-20 10:07AM EDT2024-01-19373.00397.05406.450.00-1357.47%