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:90.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617C00090000 | 2022-05-27 9:33AM EDT | 2022-06-17 | 103.95 | 104.20 | 106.50 | -14.85 | -12.50% | 5 | 1 | 140.04% |
| NFLX220819C00090000 | 2022-05-17 3:53PM EDT | 2022-08-19 | 101.50 | 102.35 | 108.00 | 0.00 | - | 1 | 1 | 117.33% |
| NFLX230120C00090000 | 2022-05-16 10:35AM EDT | 2023-01-20 | 106.50 | 106.00 | 111.80 | 0.00 | - | 1 | 12 | 74.99% |
| NFLX230616C00090000 | 2022-05-11 11:16AM EDT | 2023-06-16 | 94.50 | 107.95 | 116.85 | 0.00 | - | 1 | 3 | 72.21% |
| NFLX240119C00090000 | 2022-05-16 2:25PM EDT | 2024-01-19 | 113.50 | 112.85 | 120.85 | 0.00 | - | 1 | 4 | 68.97% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617P00090000 | 2022-05-27 11:49AM EDT | 2022-06-17 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 21 | 110 | 119.53% |
| NFLX220715P00090000 | 2022-05-27 10:38AM EDT | 2022-07-15 | 0.20 | 0.16 | 0.25 | -0.06 | -23.08% | 1 | 130 | 94.82% |
| NFLX220819P00090000 | 2022-05-24 3:39PM EDT | 2022-08-19 | 1.15 | 0.65 | 0.74 | 0.00 | - | 8 | 136 | 87.45% |
| NFLX220916P00090000 | 2022-05-27 10:53AM EDT | 2022-09-16 | 1.02 | 0.97 | 1.11 | -0.37 | -26.62% | 5 | 445 | 81.57% |
| NFLX221118P00090000 | 2022-05-24 10:22AM EDT | 2022-11-18 | 2.87 | 1.87 | 2.26 | 0.00 | - | 18 | 114 | 75.46% |
| NFLX221216P00090000 | 2022-05-24 2:09PM EDT | 2022-12-16 | 3.15 | 2.27 | 2.61 | 0.00 | - | 9 | 146 | 72.90% |
| NFLX230120P00090000 | 2022-05-27 1:57PM EDT | 2023-01-20 | 3.00 | 2.73 | 3.20 | -0.25 | -7.69% | 27 | 550 | 70.68% |
| NFLX230317P00090000 | 2022-05-19 10:17AM EDT | 2023-03-17 | 5.18 | 3.50 | 5.55 | 0.00 | - | 1 | 49 | 71.40% |
| NFLX230616P00090000 | 2022-05-18 2:37PM EDT | 2023-06-16 | 4.90 | 4.50 | 7.15 | -1.50 | -23.44% | 5 | 199 | 67.37% |
| NFLX240119P00090000 | 2022-05-27 12:29PM EDT | 2024-01-19 | 7.90 | 7.20 | 11.90 | -1.42 | -15.24% | 4 | 22 | 63.86% |
© 2022 Yahoo. All rights reserved.
