Singapore markets open in 7 hours 44 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.71-11.85 (-6.22%)
As of 01:16PM EDT. Market open.
In the money
Show:ListStraddle
Strike:700.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C007000002022-05-17 12:35PM EDT2022-05-200.010.000.010.00-278412.50%
NFLX220617C007000002022-05-09 11:41AM EDT2022-06-170.020.000.050.00-1172,358145.31%
NFLX220916C007000002022-05-11 11:46AM EDT2022-09-160.100.000.280.00-336585.06%
NFLX221216C007000002022-05-04 12:14PM EDT2022-12-160.210.070.290.00-342966.02%
NFLX230120C007000002022-05-12 2:38PM EDT2023-01-200.220.210.300.00-21,61463.48%
NFLX230317C007000002022-05-17 12:35PM EDT2023-03-170.520.050.990.00-236562.21%
NFLX230616C007000002022-05-16 11:26AM EDT2023-06-161.030.061.000.00-11054.69%
NFLX240119C007000002022-05-18 12:20PM EDT2024-01-191.301.102.65-0.44-25.29%158452.36%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P007000002022-02-14 1:00AM EDT2022-05-20297.560.000.000.00---0.00%
NFLX220617P007000002022-05-18 11:38AM EDT2022-06-17515.43516.85520.55+5.13+1.01%20380.00%
NFLX220916P007000002022-04-19 2:10PM EDT2022-09-16351.62516.60521.850.00-174399.58%
NFLX221216P007000002022-04-21 9:34AM EDT2022-12-16474.59517.50521.650.00-2072.02%
NFLX230120P007000002022-04-21 12:47PM EDT2023-01-20481.28516.70521.150.00-4130.00%
NFLX230317P007000002022-02-03 11:01AM EDT2023-03-17283.84335.00343.500.00-170.00%
NFLX240119P007000002022-04-22 9:46AM EDT2024-01-19475.00514.75523.550.00-4054.41%