Singapore markets open in 7 hours 32 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,948.46 -140.39 (-3.43%) Dow
31,682.20 -972.39 (-2.98%) Nasdaq
11,490.65 -493.87 (-4.12%) BTC-USD
29,079.79 -1,112.44 (-3.68%) CMC Crypto 200
650.41 -20.26 (-3.02%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:610.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520C00610000 | 2022-05-13 12:49PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 375.00% |
| NFLX220527C00610000 | 2022-04-20 3:56PM EDT | 2022-05-27 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 8 | 228.13% |
| NFLX220617C00610000 | 2022-05-02 10:21AM EDT | 2022-06-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 745 | 127.34% |
| NFLX220916C00610000 | 2022-04-22 1:56PM EDT | 2022-09-16 | 0.20 | 0.01 | 0.27 | 0.00 | - | 1 | 119 | 77.73% |
| NFLX221216C00610000 | 2022-05-10 12:57PM EDT | 2022-12-16 | 0.24 | 0.09 | 0.26 | 0.00 | - | 3 | 1,830 | 60.16% |
| NFLX230120C00610000 | 2022-05-18 12:38PM EDT | 2023-01-20 | 0.40 | 0.24 | 0.40 | +0.09 | +29.03% | 10 | 1,151 | 59.57% |
| NFLX230616C00610000 | 2022-05-18 10:31AM EDT | 2023-06-16 | 0.85 | 0.32 | 1.13 | +0.33 | +63.46% | 1 | 128 | 52.25% |
| NFLX240119C00610000 | 2022-05-13 10:08AM EDT | 2024-01-19 | 2.30 | 1.12 | 2.46 | 0.00 | - | 2 | 64 | 50.56% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520P00610000 | 2022-03-08 12:25PM EDT | 2022-05-20 | 261.16 | 243.45 | 249.65 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220617P00610000 | 2022-05-02 9:45AM EDT | 2022-06-17 | 417.16 | 427.50 | 432.20 | 0.00 | - | 1 | 119 | 199.61% |
| NFLX220916P00610000 | 2022-04-19 2:09PM EDT | 2022-09-16 | 261.97 | 428.60 | 431.80 | 0.00 | - | 2 | 2 | 95.12% |
| NFLX221216P00610000 | 2022-04-20 9:58AM EDT | 2022-12-16 | 385.45 | 427.90 | 432.80 | 0.00 | - | 1 | 0 | 81.36% |
| NFLX230120P00610000 | 2022-04-28 11:06AM EDT | 2023-01-20 | 423.00 | 427.75 | 432.95 | 0.00 | - | 1 | 115 | 76.43% |
| NFLX240119P00610000 | 2022-02-03 10:56AM EDT | 2024-01-19 | 208.98 | 253.00 | 261.50 | 0.00 | - | 1 | 9 | 0.00% |
© 2022 Yahoo. All rights reserved.
