Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.72-6.84 (-3.59%)
As of 11:33AM EDT. Market open.
In the money
Show:ListStraddle
Strike:640.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C006400002022-04-21 3:39PM EDT2022-05-200.010.000.010.00-5130387.50%
NFLX220617C006400002022-05-06 9:30AM EDT2022-06-170.010.000.030.00-101,624128.91%
NFLX220916C006400002022-05-06 12:15PM EDT2022-09-160.010.010.280.00-219078.91%
NFLX221216C006400002022-04-29 12:08PM EDT2022-12-160.270.000.450.00-210362.55%
NFLX230120C006400002022-04-26 12:13PM EDT2023-01-200.430.150.500.00-171560.35%
NFLX230317C006400002022-05-11 2:03PM EDT2023-03-171.270.003.200.00-114667.42%
NFLX230616C006400002022-04-19 2:39PM EDT2023-06-165.500.003.800.00--160.79%
NFLX240119C006400002022-05-13 1:32PM EDT2024-01-192.520.015.000.00-19051.14%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P006400002022-02-10 11:32AM EDT2022-05-20236.24295.60301.600.00-340.00%
NFLX220617P006400002022-03-17 3:51PM EDT2022-06-17268.99296.10301.350.00-1460.00%
NFLX220916P006400002022-04-13 11:04AM EDT2022-09-16292.90450.55455.100.00-520.00%
NFLX221216P006400002022-04-19 1:56PM EDT2022-12-16292.52450.65458.950.00-20087.87%
NFLX230120P006400002022-04-21 11:45AM EDT2023-01-20426.50450.65458.750.00-53380.39%
NFLX230317P006400002022-04-04 1:36PM EDT2023-03-17246.99431.60440.300.00-120.00%
NFLX240119P006400002022-04-21 1:34PM EDT2024-01-19422.82450.00460.000.00-161055.23%