Singapore markets open in 8 hours 48 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.99-9.57 (-5.02%)
As of 12:12PM EDT. Market open.
In the money
Show:ListStraddle
Strike:650.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617C006500002022-05-12 2:46PM EDT2022-06-170.010.000.050.00-102,547137.50%
NFLX220916C006500002022-05-16 2:57PM EDT2022-09-160.100.050.280.00-9632881.74%
NFLX221216C006500002022-05-06 1:34PM EDT2022-12-160.200.080.460.00-112565.19%
NFLX230120C006500002022-05-16 10:33AM EDT2023-01-200.370.160.490.00-51,42961.67%
NFLX230317C006500002022-05-05 11:52AM EDT2023-03-170.500.003.150.00-161668.66%
NFLX230616C006500002022-05-04 12:03PM EDT2023-06-161.000.252.200.00-521158.00%
NFLX240119C006500002022-05-13 10:12AM EDT2024-01-192.140.255.550.00-115753.54%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P006500002022-04-28 11:51AM EDT2022-06-17461.00464.45468.800.00-51110.00%
NFLX220916P006500002022-04-19 2:39PM EDT2022-09-16303.22464.40468.800.00-1540.00%
NFLX221216P006500002022-04-19 1:50PM EDT2022-12-16302.24464.50469.250.00-8065.53%
NFLX230120P006500002022-04-26 12:58PM EDT2023-01-20447.60464.25470.000.00-354071.48%
NFLX230317P006500002022-04-19 1:23PM EDT2023-03-17302.90462.25468.900.00-220.00%
NFLX230616P006500002022-04-11 3:02PM EDT2023-06-16298.84479.00488.500.00-1095.79%
NFLX240119P006500002022-05-04 11:21AM EDT2024-01-19457.15463.10471.900.00-10053.88%