Singapore markets open in 7 hours 45 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,949.91 -138.94 (-3.40%) Dow
31,701.10 -953.49 (-2.92%) Nasdaq
11,499.20 -485.32 (-4.05%) BTC-USD
29,055.22 -1,138.04 (-3.77%) CMC Crypto 200
649.83 -20.85 (-3.11%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:600.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520C00600000 | 2022-05-12 10:16AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 850 | 375.00% |
| NFLX220617C00600000 | 2022-05-18 11:25AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,002 | 115.63% |
| NFLX220715C00600000 | 2022-05-18 10:27AM EDT | 2022-07-15 | 0.03 | 0.00 | 0.11 | -0.02 | -40.00% | 1 | 800 | 101.17% |
| NFLX220916C00600000 | 2022-05-16 12:20PM EDT | 2022-09-16 | 0.15 | 0.01 | 0.28 | 0.00 | - | 6 | 680 | 77.25% |
| NFLX221216C00600000 | 2022-05-11 1:58PM EDT | 2022-12-16 | 0.15 | 0.11 | 0.40 | 0.00 | - | 4 | 857 | 62.01% |
| NFLX230120C00600000 | 2022-05-18 9:38AM EDT | 2023-01-20 | 0.33 | 0.24 | 0.41 | -0.04 | -10.81% | 20 | 2,374 | 59.08% |
| NFLX230317C00600000 | 2022-05-17 10:22AM EDT | 2023-03-17 | 0.60 | 0.50 | 1.50 | 0.00 | - | 14 | 601 | 61.67% |
| NFLX230616C00600000 | 2022-05-18 9:35AM EDT | 2023-06-16 | 2.06 | 0.59 | 2.06 | +1.42 | +221.88% | 6 | 398 | 56.40% |
| NFLX240119C00600000 | 2022-05-16 2:57PM EDT | 2024-01-19 | 2.43 | 1.46 | 2.33 | 0.00 | - | 18 | 1,068 | 49.65% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520P00600000 | 2022-04-07 12:14PM EDT | 2022-05-20 | 242.75 | 417.30 | 420.05 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220527P00600000 | 2022-04-25 9:32AM EDT | 2022-05-27 | 385.41 | 417.15 | 420.30 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220617P00600000 | 2022-05-13 2:31PM EDT | 2022-06-17 | 416.76 | 416.80 | 420.05 | 0.00 | - | 1 | 260 | 0.00% |
| NFLX220715P00600000 | 2022-04-25 3:29PM EDT | 2022-07-15 | 391.62 | 417.95 | 420.25 | 0.00 | - | 115 | 0 | 0.00% |
| NFLX220916P00600000 | 2022-05-18 12:00PM EDT | 2022-09-16 | 416.92 | 417.65 | 419.90 | +12.42 | +3.07% | 1 | 30 | 0.00% |
| NFLX221216P00600000 | 2022-05-09 9:33AM EDT | 2022-12-16 | 421.50 | 417.20 | 420.90 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX230120P00600000 | 2022-05-09 11:12AM EDT | 2023-01-20 | 424.50 | 416.95 | 420.65 | 0.00 | - | 1 | 1,116 | 0.00% |
| NFLX230317P00600000 | 2022-05-12 9:43AM EDT | 2023-03-17 | 433.00 | 416.70 | 421.00 | 0.00 | - | 7 | 65 | 0.00% |
| NFLX240119P00600000 | 2022-05-16 2:10PM EDT | 2024-01-19 | 410.18 | 415.45 | 423.50 | 0.00 | - | 4 | 176 | 49.50% |
© 2022 Yahoo. All rights reserved.
