Singapore Markets closed

Straits Times Index
3,227.10
-35.97(-1.10%)
Nikkei
27,153.83
-159.30(-0.58%)
Hang Seng
17,933.27
-214.68(-1.18%)
FTSE 100
7,018.60
-140.92(-1.97%)
BTC-USD
18,978.30
-146.31(-0.77%)
CMC Crypto 200
434.61
-9.92(-2.23%)

Four-bedroom unit at The Marq sold at record S$7.75 million loss

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

226.41

-10.64

(-4.49%)

At close: 04:00PM EDT

226.41

0.00

(0.00%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Callsfor30 September 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX220930C00195000	2022-08-11 11:15AM EDT	195.00	53.34	51.35	52.30	+53.34	-	4	-	316.60%
NFLX220930C00210000	2022-08-11 11:19AM EDT	210.00	40.27	38.60	39.40	+40.27	-	1	-	271.05%
NFLX220930C00220000	2022-08-11 9:46AM EDT	220.00	35.02	31.10	31.60	+35.02	-	1	-	246.53%
NFLX220930C00235000	2022-08-11 11:00AM EDT	235.00	24.50	21.05	21.55	+24.50	-	1	-	215.65%
NFLX220930C00240000	2022-08-11 1:11PM EDT	240.00	20.45	18.05	18.65	+20.45	-	1	-	206.47%
NFLX220930C00245000	2022-08-11 1:52PM EDT	245.00	17.00	15.65	16.00	+17.00	-	4	-	199.56%
NFLX220930C00250000	2022-08-11 12:29PM EDT	250.00	14.60	13.25	13.70	+14.60	-	19	-	192.72%
NFLX220930C00260000	2022-08-11 10:45AM EDT	260.00	12.00	9.45	9.75	+12.00	-	8	-	181.74%
NFLX220930C00265000	2022-08-11 11:54AM EDT	265.00	8.80	7.90	8.25	+8.80	-	3	-	177.76%
NFLX220930C00270000	2022-08-11 1:40PM EDT	270.00	7.51	6.55	6.80	+7.51	-	8	-	173.38%
NFLX220930C00275000	2022-08-11 10:42AM EDT	275.00	7.50	5.40	5.70	+7.50	-	7	-	170.31%
NFLX220930C00280000	2022-08-11 10:35AM EDT	280.00	6.30	4.50	4.70	+6.30	-	1	-	167.72%
NFLX220930C00285000	2022-08-11 12:52PM EDT	285.00	4.30	3.70	3.95	+4.30	-	11	-	165.87%
NFLX220930C00290000	2022-08-11 1:45PM EDT	290.00	3.60	3.05	3.20	+3.60	-	3	-	163.53%
NFLX220930C00300000	2022-08-11 10:41AM EDT	300.00	2.91	2.09	2.26	+2.91	-	25	-	161.87%
NFLX220930C00315000	2022-08-11 12:54PM EDT	315.00	1.45	1.22	1.36	+1.45	-	2	-	161.33%

Putsfor30 September 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX220930P00175000	2022-08-11 2:18PM EDT	175.00	1.20	1.17	1.27	+1.20	-	1	-	140.28%
NFLX220930P00190000	2022-08-11 1:14PM EDT	190.00	2.05	2.21	2.34	+2.05	-	5	-	124.51%
NFLX220930P00195000	2022-08-11 2:03PM EDT	195.00	2.73	2.71	2.87	+2.73	-	1	-	119.24%
NFLX220930P00200000	2022-08-11 12:04PM EDT	200.00	3.10	3.30	3.50	+3.10	-	3	-	113.70%
NFLX220930P00205000	2022-08-11 12:59PM EDT	205.00	3.75	4.05	4.25	+3.75	-	5	-	108.20%
NFLX220930P00210000	2022-08-11 9:49AM EDT	210.00	4.35	5.00	5.15	+4.35	-	4	-	102.80%
NFLX220930P00215000	2022-08-11 10:55AM EDT	215.00	5.22	6.00	6.20	+5.22	-	5	-	96.34%
NFLX220930P00220000	2022-08-11 2:03PM EDT	220.00	7.16	7.15	7.45	+7.16	-	6	-	89.27%
NFLX220930P00235000	2022-08-11 10:45AM EDT	235.00	10.60	12.05	12.50	+10.60	-	1	-	60.84%
NFLX220930P00240000	2022-08-11 12:41PM EDT	240.00	13.20	14.20	14.55	+13.20	-	12	-	43.02%
NFLX220930P00250000	2022-08-11 11:05AM EDT	250.00	17.55	19.20	19.65	+17.55	-	2	-	0.00%
NFLX220930P00255000	2022-08-11 11:05AM EDT	255.00	20.25	22.05	22.55	+20.25	-	2	-	0.00%
NFLX220930P00260000	2022-08-11 2:03PM EDT	260.00	25.25	25.20	25.85	+25.25	-	6	-	0.00%
NFLX220930P00270000	2022-08-11 10:18AM EDT	270.00	28.14	32.25	32.95	+28.14	-	12	-	0.00%
NFLX220930P00295000	2022-08-11 9:54AM EDT	295.00	49.91	53.30	54.25	+49.91	-	10	-	0.00%