Singapore markets open in 7 hours 45 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.69-11.87 (-6.23%)
As of 01:15PM EDT. Market open.
In the money
Show:ListStraddle
Strike:600.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C006000002022-05-12 10:16AM EDT2022-05-200.010.000.010.00-9850375.00%
NFLX220617C006000002022-05-18 11:25AM EDT2022-06-170.010.000.010.00-85,002115.63%
NFLX220715C006000002022-05-18 10:27AM EDT2022-07-150.030.000.11-0.02-40.00%1800101.17%
NFLX220916C006000002022-05-16 12:20PM EDT2022-09-160.150.010.280.00-668077.25%
NFLX221216C006000002022-05-11 1:58PM EDT2022-12-160.150.110.400.00-485762.01%
NFLX230120C006000002022-05-18 9:38AM EDT2023-01-200.330.240.41-0.04-10.81%202,37459.08%
NFLX230317C006000002022-05-17 10:22AM EDT2023-03-170.600.501.500.00-1460161.67%
NFLX230616C006000002022-05-18 9:35AM EDT2023-06-162.060.592.06+1.42+221.88%639856.40%
NFLX240119C006000002022-05-16 2:57PM EDT2024-01-192.431.462.330.00-181,06849.65%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P006000002022-04-07 12:14PM EDT2022-05-20242.75417.30420.050.00-100.00%
NFLX220527P006000002022-04-25 9:32AM EDT2022-05-27385.41417.15420.300.00-100.00%
NFLX220617P006000002022-05-13 2:31PM EDT2022-06-17416.76416.80420.050.00-12600.00%
NFLX220715P006000002022-04-25 3:29PM EDT2022-07-15391.62417.95420.250.00-11500.00%
NFLX220916P006000002022-05-18 12:00PM EDT2022-09-16416.92417.65419.90+12.42+3.07%1300.00%
NFLX221216P006000002022-05-09 9:33AM EDT2022-12-16421.50417.20420.900.00-500.00%
NFLX230120P006000002022-05-09 11:12AM EDT2023-01-20424.50416.95420.650.00-11,1160.00%
NFLX230317P006000002022-05-12 9:43AM EDT2023-03-17433.00416.70421.000.00-7650.00%
NFLX240119P006000002022-05-16 2:10PM EDT2024-01-19410.18415.45423.500.00-417649.50%