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:80.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617C000800002022-04-27 2:02PM EDT2022-06-17107.68114.00116.600.00-110152.54%
NFLX220715C000800002022-05-18 1:50PM EDT2022-07-1598.05114.35116.850.00-15119.34%
NFLX230616C000800002022-05-11 3:19PM EDT2023-06-1696.50116.55125.400.00-1075.73%
NFLX240119C000800002022-05-12 11:38AM EDT2024-01-19107.67120.65128.850.00-22071.78%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P000800002022-05-26 3:12PM EDT2022-06-170.010.010.08-0.02-66.67%1413138.28%
NFLX220715P000800002022-05-27 11:04AM EDT2022-07-150.150.080.18-0.03-16.67%1224101.95%
NFLX220819P000800002022-05-27 3:23PM EDT2022-08-190.470.400.50-0.32-40.51%1327492.53%
NFLX220916P000800002022-05-26 3:59PM EDT2022-09-160.810.640.770.00-240786.28%
NFLX221118P000800002022-05-24 10:42AM EDT2022-11-182.011.241.690.00-5017679.32%
NFLX221216P000800002022-05-23 11:34AM EDT2022-12-162.021.651.970.00-43077.05%
NFLX230120P000800002022-05-26 12:02PM EDT2023-01-202.352.102.440.00-1341074.90%
NFLX230616P000800002022-05-27 1:49PM EDT2023-06-163.892.867.95-0.96-19.79%185174.20%
NFLX240119P000800002022-05-27 3:01PM EDT2024-01-196.595.207.90-0.03-0.45%981663.03%