Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,830.29 -203.67 (-0.70%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617C00060000 | 2022-05-27 9:45AM EDT | 2022-06-17 | 132.69 | 126.05 | 129.15 | -13.71 | -9.36% | 2 | 76 | 0.00% |
| NFLX220715C00060000 | 2022-04-27 2:04PM EDT | 2022-07-15 | 131.08 | 133.50 | 136.70 | 0.00 | - | - | 2 | 194.78% |
| NFLX230120C00060000 | 2022-03-03 12:33PM EDT | 2023-01-20 | 310.71 | 311.30 | 318.15 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX230317C00060000 | 2022-04-28 3:13PM EDT | 2023-03-17 | 144.10 | 133.10 | 142.20 | 0.00 | - | 2 | 2 | 88.45% |
| NFLX230616C00060000 | 2022-05-16 12:12AM EDT | 2023-06-16 | 129.40 | 134.05 | 143.40 | 0.00 | - | - | 4 | 84.53% |
| NFLX240119C00060000 | 2022-05-16 2:35PM EDT | 2024-01-19 | 137.25 | 137.25 | 145.70 | 0.00 | - | 3 | 4 | 79.71% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617P00060000 | 2022-05-25 12:42PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 197 | 170.31% |
| NFLX220715P00060000 | 2022-05-24 12:50PM EDT | 2022-07-15 | 0.09 | 0.02 | 0.07 | 0.00 | - | 2 | 100 | 117.97% |
| NFLX220819P00060000 | 2022-05-25 11:26AM EDT | 2022-08-19 | 0.22 | 0.11 | 0.23 | 0.00 | - | 1 | 41 | 104.88% |
| NFLX220916P00060000 | 2022-05-27 12:05PM EDT | 2022-09-16 | 0.28 | 0.28 | 0.35 | -0.13 | -31.71% | 1 | 200 | 98.63% |
| NFLX221118P00060000 | 2022-05-25 1:49PM EDT | 2022-11-18 | 0.63 | 0.41 | 0.92 | 0.00 | - | 10 | 2 | 88.57% |
| NFLX221216P00060000 | 2022-05-26 3:13PM EDT | 2022-12-16 | 0.94 | 0.65 | 1.03 | 0.00 | - | 1 | 10 | 85.60% |
| NFLX230120P00060000 | 2022-05-25 2:15PM EDT | 2023-01-20 | 1.54 | 0.80 | 1.35 | 0.00 | - | 26 | 483 | 82.69% |
| NFLX230317P00060000 | 2022-05-18 1:10PM EDT | 2023-03-17 | 2.16 | 0.05 | 4.90 | 0.00 | - | 19 | 26 | 88.62% |
| NFLX230616P00060000 | 2022-05-27 1:32PM EDT | 2023-06-16 | 2.16 | 1.51 | 4.05 | +0.18 | +9.09% | 45 | 132 | 79.61% |
| NFLX240119P00060000 | 2022-05-27 1:49PM EDT | 2024-01-19 | 3.35 | 1.00 | 4.40 | -0.30 | -8.22% | 119 | 14 | 63.22% |
© 2022 Yahoo. All rights reserved.
