Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.71-6.85 (-3.59%)
As of 11:33AM EDT. Market open.
In the money
Show:ListStraddle
Strike:740.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C007400002022-04-20 9:45AM EDT2022-05-200.010.000.010.00-1244425.00%
NFLX220617C007400002022-04-29 10:16AM EDT2022-06-170.020.000.020.00-1827137.50%
NFLX220916C007400002022-04-26 3:58PM EDT2022-09-160.150.000.280.00-11234186.33%
NFLX221216C007400002022-05-05 11:50AM EDT2022-12-160.120.000.430.00-122568.16%
NFLX230120C007400002022-05-10 1:26PM EDT2023-01-200.290.120.450.00-119065.14%
NFLX230317C007400002022-05-10 12:58PM EDT2023-03-170.370.001.900.00-10014468.04%
NFLX230616C007400002022-05-17 12:02PM EDT2023-06-160.120.001.900.00-11459.69%
NFLX240119C007400002022-04-28 9:41AM EDT2024-01-192.000.055.000.00-10955.52%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P007400002021-11-10 4:25PM EDT2022-06-17124.75144.85146.850.00-2400.00%
NFLX220916P007400002022-04-19 2:12PM EDT2022-09-16392.60550.55557.300.00-60108.67%
NFLX221216P007400002022-04-19 3:47PM EDT2022-12-16390.41551.10559.650.00--099.10%
NFLX230120P007400002022-04-21 1:26PM EDT2023-01-20521.14550.60559.100.00-20089.09%
NFLX230317P007400002022-04-28 12:34PM EDT2023-03-17548.78550.50560.000.00-4084.50%
NFLX240119P007400002022-01-24 12:42PM EDT2024-01-19389.52364.70372.600.00-110.00%