Singapore markets open in 7 hours 32 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.97-11.59 (-6.08%)
As of 01:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:610.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C006100002022-05-13 12:49PM EDT2022-05-200.010.000.010.00-1035375.00%
NFLX220527C006100002022-04-20 3:56PM EDT2022-05-270.150.000.040.00--8228.13%
NFLX220617C006100002022-05-02 10:21AM EDT2022-06-170.030.000.030.00-2745127.34%
NFLX220916C006100002022-04-22 1:56PM EDT2022-09-160.200.010.270.00-111977.73%
NFLX221216C006100002022-05-10 12:57PM EDT2022-12-160.240.090.260.00-31,83060.16%
NFLX230120C006100002022-05-18 12:38PM EDT2023-01-200.400.240.40+0.09+29.03%101,15159.57%
NFLX230616C006100002022-05-18 10:31AM EDT2023-06-160.850.321.13+0.33+63.46%112852.25%
NFLX240119C006100002022-05-13 10:08AM EDT2024-01-192.301.122.460.00-26450.56%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P006100002022-03-08 12:25PM EDT2022-05-20261.16243.45249.650.00-100.00%
NFLX220617P006100002022-05-02 9:45AM EDT2022-06-17417.16427.50432.200.00-1119199.61%
NFLX220916P006100002022-04-19 2:09PM EDT2022-09-16261.97428.60431.800.00-2295.12%
NFLX221216P006100002022-04-20 9:58AM EDT2022-12-16385.45427.90432.800.00-1081.36%
NFLX230120P006100002022-04-28 11:06AM EDT2023-01-20423.00427.75432.950.00-111576.43%
NFLX240119P006100002022-02-03 10:56AM EDT2024-01-19208.98253.00261.500.00-190.00%