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:60.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617C000600002022-05-27 9:45AM EDT2022-06-17132.69126.05129.15-13.71-9.36%2760.00%
NFLX220715C000600002022-04-27 2:04PM EDT2022-07-15131.08133.50136.700.00--2194.78%
NFLX230120C000600002022-03-03 12:33PM EDT2023-01-20310.71311.30318.150.00-210.00%
NFLX230317C000600002022-04-28 3:13PM EDT2023-03-17144.10133.10142.200.00-2288.45%
NFLX230616C000600002022-05-16 12:12AM EDT2023-06-16129.40134.05143.400.00--484.53%
NFLX240119C000600002022-05-16 2:35PM EDT2024-01-19137.25137.25145.700.00-3479.71%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P000600002022-05-25 12:42PM EDT2022-06-170.010.000.050.00-21197170.31%
NFLX220715P000600002022-05-24 12:50PM EDT2022-07-150.090.020.070.00-2100117.97%
NFLX220819P000600002022-05-25 11:26AM EDT2022-08-190.220.110.230.00-141104.88%
NFLX220916P000600002022-05-27 12:05PM EDT2022-09-160.280.280.35-0.13-31.71%120098.63%
NFLX221118P000600002022-05-25 1:49PM EDT2022-11-180.630.410.920.00-10288.57%
NFLX221216P000600002022-05-26 3:13PM EDT2022-12-160.940.651.030.00-11085.60%
NFLX230120P000600002022-05-25 2:15PM EDT2023-01-201.540.801.350.00-2648382.69%
NFLX230317P000600002022-05-18 1:10PM EDT2023-03-172.160.054.900.00-192688.62%
NFLX230616P000600002022-05-27 1:32PM EDT2023-06-162.161.514.05+0.18+9.09%4513279.61%
NFLX240119P000600002022-05-27 1:49PM EDT2024-01-193.351.004.40-0.30-8.22%1191463.22%