Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.35+2.87 (+1.56%)
At close: 04:00PM EDT
187.65 +1.30 (+0.70%)
Pre-market: 08:14AM EDT
In the money
Show:ListStraddle
Strike:620.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220527C006200002022-04-20 10:25AM EDT2022-05-270.050.000.030.00--5309.38%
NFLX220617C006200002022-04-20 12:37PM EDT2022-06-170.060.000.020.00-56928132.81%
NFLX220715C006200002022-05-20 2:22PM EDT2022-07-150.020.000.000.00-181150.00%
NFLX220916C006200002022-04-25 2:18PM EDT2022-09-160.230.000.000.00-176650.00%
NFLX221216C006200002022-05-13 2:35PM EDT2022-12-160.150.000.000.00-174225.00%
NFLX230120C006200002022-05-13 12:31PM EDT2023-01-200.340.000.000.00-11,48725.00%
NFLX230317C006200002022-05-04 9:30AM EDT2023-03-170.980.000.000.00-1518225.00%
NFLX230616C006200002022-04-19 3:11PM EDT2023-06-166.500.003.800.00-1359.34%
NFLX240119C006200002022-04-28 9:50AM EDT2024-01-192.230.000.000.00-615612.50%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P006200002022-04-28 9:47AM EDT2022-06-17431.100.000.000.00-1330.00%
NFLX220715P006200002022-04-25 3:55PM EDT2022-07-15410.680.000.000.00-22400.00%
NFLX220916P006200002022-04-20 10:09AM EDT2022-09-16404.00429.70433.000.00-220.00%
NFLX221216P006200002022-04-20 9:39AM EDT2022-12-16380.00431.15437.150.00-1067.77%
NFLX230120P006200002022-05-19 3:23PM EDT2023-01-20435.450.000.000.00-12490.00%
NFLX230317P006200002022-05-19 3:23PM EDT2023-03-17434.500.000.000.00-110.00%
NFLX230616P006200002022-05-16 3:49PM EDT2023-06-16431.760.000.000.00--00.00%
NFLX240119P006200002022-04-21 2:02PM EDT2024-01-19406.00429.55438.500.00-96656.70%