Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,833.17 -203.17 (-0.70%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617C00070000 | 2022-05-20 1:22PM EDT | 2022-06-17 | 110.51 | 124.00 | 126.30 | 0.00 | - | 1 | 28 | 245.90% |
| NFLX220715C00070000 | 2022-04-25 1:54PM EDT | 2022-07-15 | 136.56 | 115.75 | 120.65 | 0.00 | - | - | 1 | 0.00% |
| NFLX220916C00070000 | 2022-03-22 12:13PM EDT | 2022-09-16 | 314.62 | 147.10 | 150.05 | 0.00 | - | - | 1 | 279.46% |
| NFLX230317C00070000 | 2022-04-21 10:24AM EDT | 2023-03-17 | 149.06 | 115.70 | 124.30 | 0.00 | - | - | 1 | 0.00% |
| NFLX240119C00070000 | 2022-05-06 1:47PM EDT | 2024-01-19 | 117.00 | 128.50 | 138.00 | 0.00 | - | 1 | 3 | 76.21% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617P00070000 | 2022-05-27 3:12PM EDT | 2022-06-17 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 10 | 601 | 151.56% |
| NFLX220715P00070000 | 2022-05-25 1:44PM EDT | 2022-07-15 | 0.11 | 0.03 | 0.13 | 0.00 | - | 22 | 79 | 109.77% |
| NFLX220819P00070000 | 2022-05-25 10:23AM EDT | 2022-08-19 | 0.41 | 0.23 | 0.34 | 0.00 | - | 2 | 16 | 98.44% |
| NFLX220916P00070000 | 2022-05-27 9:36AM EDT | 2022-09-16 | 0.51 | 0.39 | 0.52 | -0.07 | -12.07% | 1 | 163 | 91.31% |
| NFLX221118P00070000 | 2022-05-26 1:38PM EDT | 2022-11-18 | 1.13 | 0.83 | 1.15 | 0.00 | - | 8 | 105 | 83.37% |
| NFLX221216P00070000 | 2022-05-20 2:19PM EDT | 2022-12-16 | 1.70 | 0.95 | 1.48 | 0.00 | - | 2 | 27 | 80.49% |
| NFLX230120P00070000 | 2022-05-26 12:42PM EDT | 2023-01-20 | 1.66 | 1.28 | 1.74 | 0.00 | - | 18 | 530 | 77.66% |
| NFLX230317P00070000 | 2022-05-23 2:06PM EDT | 2023-03-17 | 2.46 | 0.06 | 4.05 | 0.00 | - | 200 | 470 | 74.66% |
| NFLX230616P00070000 | 2022-05-27 1:32PM EDT | 2023-06-16 | 2.36 | 0.20 | 6.75 | -0.79 | -25.08% | 20 | 15 | 74.10% |
© 2022 Yahoo. All rights reserved.
