Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.19+3.79 (+1.98%)
At close: 04:00PM EDT
196.50 +1.31 (+0.67%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617C000700002022-05-20 1:22PM EDT2022-06-17110.51124.00126.300.00-128245.90%
NFLX220715C000700002022-04-25 1:54PM EDT2022-07-15136.56115.75120.650.00--10.00%
NFLX220916C000700002022-03-22 12:13PM EDT2022-09-16314.62147.10150.050.00--1279.46%
NFLX230317C000700002022-04-21 10:24AM EDT2023-03-17149.06115.70124.300.00--10.00%
NFLX240119C000700002022-05-06 1:47PM EDT2024-01-19117.00128.50138.000.00-1376.21%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P000700002022-05-27 3:12PM EDT2022-06-170.020.010.05+0.01+100.00%10601151.56%
NFLX220715P000700002022-05-25 1:44PM EDT2022-07-150.110.030.130.00-2279109.77%
NFLX220819P000700002022-05-25 10:23AM EDT2022-08-190.410.230.340.00-21698.44%
NFLX220916P000700002022-05-27 9:36AM EDT2022-09-160.510.390.52-0.07-12.07%116391.31%
NFLX221118P000700002022-05-26 1:38PM EDT2022-11-181.130.831.150.00-810583.37%
NFLX221216P000700002022-05-20 2:19PM EDT2022-12-161.700.951.480.00-22780.49%
NFLX230120P000700002022-05-26 12:42PM EDT2023-01-201.661.281.740.00-1853077.66%
NFLX230317P000700002022-05-23 2:06PM EDT2023-03-172.460.064.050.00-20047074.66%
NFLX230616P000700002022-05-27 1:32PM EDT2023-06-162.360.206.75-0.79-25.08%201574.10%