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:90.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617C000900002022-05-27 9:33AM EDT2022-06-17103.95104.20106.50-14.85-12.50%51140.04%
NFLX220819C000900002022-05-17 3:53PM EDT2022-08-19101.50102.35108.000.00-11117.33%
NFLX230120C000900002022-05-16 10:35AM EDT2023-01-20106.50106.00111.800.00-11274.99%
NFLX230616C000900002022-05-11 11:16AM EDT2023-06-1694.50107.95116.850.00-1372.21%
NFLX240119C000900002022-05-16 2:25PM EDT2024-01-19113.50112.85120.850.00-1468.97%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P000900002022-05-27 11:49AM EDT2022-06-170.040.030.05-0.02-33.33%21110119.53%
NFLX220715P000900002022-05-27 10:38AM EDT2022-07-150.200.160.25-0.06-23.08%113094.82%
NFLX220819P000900002022-05-24 3:39PM EDT2022-08-191.150.650.740.00-813687.45%
NFLX220916P000900002022-05-27 10:53AM EDT2022-09-161.020.971.11-0.37-26.62%544581.57%
NFLX221118P000900002022-05-24 10:22AM EDT2022-11-182.871.872.260.00-1811475.46%
NFLX221216P000900002022-05-24 2:09PM EDT2022-12-163.152.272.610.00-914672.90%
NFLX230120P000900002022-05-27 1:57PM EDT2023-01-203.002.733.20-0.25-7.69%2755070.68%
NFLX230317P000900002022-05-19 10:17AM EDT2023-03-175.183.505.550.00-14971.40%
NFLX230616P000900002022-05-18 2:37PM EDT2023-06-164.904.507.15-1.50-23.44%519967.37%
NFLX240119P000900002022-05-27 12:29PM EDT2024-01-197.907.2011.90-1.42-15.24%42263.86%