Singapore markets closed
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,978.05 -110.80 (-2.71%) Dow
31,920.48 -734.11 (-2.25%) Nasdaq
11,612.43 -372.09 (-3.10%) BTC-USD
28,992.07 -1,016.52 (-3.39%) CMC Crypto 200
647.76 -22.92 (-3.42%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:740.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520C00740000 | 2022-04-20 9:45AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 244 | 425.00% |
| NFLX220617C00740000 | 2022-04-29 10:16AM EDT | 2022-06-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 827 | 137.50% |
| NFLX220916C00740000 | 2022-04-26 3:58PM EDT | 2022-09-16 | 0.15 | 0.00 | 0.28 | 0.00 | - | 112 | 341 | 86.33% |
| NFLX221216C00740000 | 2022-05-05 11:50AM EDT | 2022-12-16 | 0.12 | 0.00 | 0.43 | 0.00 | - | 1 | 225 | 68.16% |
| NFLX230120C00740000 | 2022-05-10 1:26PM EDT | 2023-01-20 | 0.29 | 0.12 | 0.45 | 0.00 | - | 1 | 190 | 65.14% |
| NFLX230317C00740000 | 2022-05-10 12:58PM EDT | 2023-03-17 | 0.37 | 0.00 | 1.90 | 0.00 | - | 100 | 144 | 68.04% |
| NFLX230616C00740000 | 2022-05-17 12:02PM EDT | 2023-06-16 | 0.12 | 0.00 | 1.90 | 0.00 | - | 1 | 14 | 59.69% |
| NFLX240119C00740000 | 2022-04-28 9:41AM EDT | 2024-01-19 | 2.00 | 0.05 | 5.00 | 0.00 | - | 10 | 9 | 55.52% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617P00740000 | 2021-11-10 4:25PM EDT | 2022-06-17 | 124.75 | 144.85 | 146.85 | 0.00 | - | 2 | 40 | 0.00% |
| NFLX220916P00740000 | 2022-04-19 2:12PM EDT | 2022-09-16 | 392.60 | 550.55 | 557.30 | 0.00 | - | 6 | 0 | 108.67% |
| NFLX221216P00740000 | 2022-04-19 3:47PM EDT | 2022-12-16 | 390.41 | 551.10 | 559.65 | 0.00 | - | - | 0 | 99.10% |
| NFLX230120P00740000 | 2022-04-21 1:26PM EDT | 2023-01-20 | 521.14 | 550.60 | 559.10 | 0.00 | - | 20 | 0 | 89.09% |
| NFLX230317P00740000 | 2022-04-28 12:34PM EDT | 2023-03-17 | 548.78 | 550.50 | 560.00 | 0.00 | - | 4 | 0 | 84.50% |
| NFLX240119P00740000 | 2022-01-24 12:42PM EDT | 2024-01-19 | 389.52 | 364.70 | 372.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
