Singapore markets open in 8 hours 48 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,964.68 -124.17 (-3.04%) Dow
31,824.18 -830.41 (-2.54%) Nasdaq
11,550.86 -433.66 (-3.62%) BTC-USD
28,829.84 -1,243.56 (-4.14%) CMC Crypto 200
644.50 -26.18 (-3.90%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:650.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617C00650000 | 2022-05-12 2:46PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 2,547 | 137.50% |
| NFLX220916C00650000 | 2022-05-16 2:57PM EDT | 2022-09-16 | 0.10 | 0.05 | 0.28 | 0.00 | - | 96 | 328 | 81.74% |
| NFLX221216C00650000 | 2022-05-06 1:34PM EDT | 2022-12-16 | 0.20 | 0.08 | 0.46 | 0.00 | - | 1 | 125 | 65.19% |
| NFLX230120C00650000 | 2022-05-16 10:33AM EDT | 2023-01-20 | 0.37 | 0.16 | 0.49 | 0.00 | - | 5 | 1,429 | 61.67% |
| NFLX230317C00650000 | 2022-05-05 11:52AM EDT | 2023-03-17 | 0.50 | 0.00 | 3.15 | 0.00 | - | 1 | 616 | 68.66% |
| NFLX230616C00650000 | 2022-05-04 12:03PM EDT | 2023-06-16 | 1.00 | 0.25 | 2.20 | 0.00 | - | 5 | 211 | 58.00% |
| NFLX240119C00650000 | 2022-05-13 10:12AM EDT | 2024-01-19 | 2.14 | 0.25 | 5.55 | 0.00 | - | 1 | 157 | 53.54% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617P00650000 | 2022-04-28 11:51AM EDT | 2022-06-17 | 461.00 | 464.45 | 468.80 | 0.00 | - | 5 | 111 | 0.00% |
| NFLX220916P00650000 | 2022-04-19 2:39PM EDT | 2022-09-16 | 303.22 | 464.40 | 468.80 | 0.00 | - | 1 | 54 | 0.00% |
| NFLX221216P00650000 | 2022-04-19 1:50PM EDT | 2022-12-16 | 302.24 | 464.50 | 469.25 | 0.00 | - | 8 | 0 | 65.53% |
| NFLX230120P00650000 | 2022-04-26 12:58PM EDT | 2023-01-20 | 447.60 | 464.25 | 470.00 | 0.00 | - | 3 | 540 | 71.48% |
| NFLX230317P00650000 | 2022-04-19 1:23PM EDT | 2023-03-17 | 302.90 | 462.25 | 468.90 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX230616P00650000 | 2022-04-11 3:02PM EDT | 2023-06-16 | 298.84 | 479.00 | 488.50 | 0.00 | - | 1 | 0 | 95.79% |
| NFLX240119P00650000 | 2022-05-04 11:21AM EDT | 2024-01-19 | 457.15 | 463.10 | 471.90 | 0.00 | - | 10 | 0 | 53.88% |
© 2022 Yahoo. All rights reserved.
