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
18,999.22 -145.54 (-0.76%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220930C00100000 | 2022-09-16 2:11PM EDT | 100.00 | 138.30 | 125.15 | 127.30 | 0.00 | - | - | 1 | 349.51% |
| NFLX220930C00110000 | 2022-09-22 2:15PM EDT | 110.00 | 126.80 | 114.85 | 117.65 | 0.00 | - | 1 | 85 | 333.01% |
| NFLX220930C00115000 | 2022-09-19 1:05PM EDT | 115.00 | 122.90 | 110.15 | 112.40 | 0.00 | - | 1 | 188 | 301.56% |
| NFLX220930C00120000 | 2022-09-14 2:49PM EDT | 120.00 | 102.46 | 104.70 | 107.80 | 0.00 | - | 167 | 427 | 304.69% |
| NFLX220930C00125000 | 2022-09-21 11:31AM EDT | 125.00 | 117.80 | 100.20 | 102.40 | 0.00 | - | 3 | 97 | 268.85% |
| NFLX220930C00130000 | 2022-09-22 12:10PM EDT | 130.00 | 107.45 | 95.00 | 97.40 | 0.00 | - | 1 | 306 | 253.32% |
| NFLX220930C00135000 | 2022-09-23 2:33PM EDT | 135.00 | 90.05 | 90.45 | 92.25 | +3.05 | +3.51% | 1 | 172 | 231.06% |
| NFLX220930C00140000 | 2022-09-22 11:18AM EDT | 140.00 | 96.15 | 84.80 | 87.40 | 0.00 | - | 1 | 259 | 224.02% |
| NFLX220930C00145000 | 2022-09-20 3:01PM EDT | 145.00 | 99.25 | 80.30 | 82.10 | 0.00 | - | 3 | 69 | 195.90% |
| NFLX220930C00150000 | 2022-09-16 2:48PM EDT | 150.00 | 89.05 | 75.25 | 77.15 | 0.00 | - | 4 | 35 | 185.55% |
| NFLX220930C00155000 | 2022-09-16 3:00PM EDT | 155.00 | 84.75 | 70.05 | 72.05 | 0.00 | - | 1 | 25 | 168.26% |
| NFLX220930C00160000 | 2022-09-21 2:06PM EDT | 160.00 | 78.90 | 65.15 | 67.65 | 0.00 | - | 2 | 2 | 179.10% |
| NFLX220930C00165000 | 2022-09-23 9:57AM EDT | 165.00 | 67.13 | 59.90 | 62.30 | -7.02 | -9.47% | 1 | 4 | 154.39% |
| NFLX220930C00170000 | 2022-09-23 9:57AM EDT | 170.00 | 62.17 | 54.95 | 57.30 | -7.43 | -10.68% | 1 | 14 | 142.33% |
| NFLX220930C00175000 | 2022-09-22 9:36AM EDT | 175.00 | 61.63 | 50.00 | 52.40 | 0.00 | - | 1 | 3 | 133.64% |
| NFLX220930C00180000 | 2022-09-23 3:25PM EDT | 180.00 | 44.25 | 45.30 | 47.25 | -21.75 | -32.95% | 11 | 38 | 117.38% |
| NFLX220930C00185000 | 2022-09-22 10:53AM EDT | 185.00 | 50.25 | 40.55 | 42.05 | 0.00 | - | 71 | 18 | 99.80% |
| NFLX220930C00190000 | 2022-09-23 3:04PM EDT | 190.00 | 34.50 | 35.60 | 37.50 | -14.30 | -29.30% | 2 | 25 | 67.38% |
| NFLX220930C00195000 | 2022-09-23 2:51PM EDT | 195.00 | 28.95 | 31.05 | 32.80 | -19.40 | -40.12% | 8 | 33 | 74.71% |
| NFLX220930C00200000 | 2022-09-23 3:57PM EDT | 200.00 | 27.05 | 26.70 | 28.05 | -12.91 | -32.31% | 123 | 56 | 75.29% |
| NFLX220930C00205000 | 2022-09-23 3:54PM EDT | 205.00 | 21.45 | 22.20 | 23.30 | -12.15 | -36.16% | 15 | 82 | 70.53% |
| NFLX220930C00207500 | 2022-09-23 3:57PM EDT | 207.50 | 20.00 | 20.10 | 21.00 | -11.20 | -35.90% | 11 | 22 | 68.99% |
| NFLX220930C00210000 | 2022-09-23 3:43PM EDT | 210.00 | 18.25 | 17.85 | 18.90 | -10.65 | -36.85% | 72 | 96 | 66.99% |
| NFLX220930C00212500 | 2022-09-23 3:57PM EDT | 212.50 | 15.90 | 16.20 | 16.75 | -13.40 | -45.73% | 174 | 67 | 67.51% |
| NFLX220930C00215000 | 2022-09-23 3:23PM EDT | 215.00 | 14.18 | 14.25 | 14.75 | -9.92 | -41.16% | 151 | 64 | 65.99% |
| NFLX220930C00217500 | 2022-09-23 3:51PM EDT | 217.50 | 12.50 | 12.40 | 12.90 | -8.97 | -41.78% | 139 | 61 | 64.78% |
| NFLX220930C00220000 | 2022-09-23 3:56PM EDT | 220.00 | 10.65 | 10.70 | 11.15 | -9.50 | -47.15% | 484 | 222 | 63.75% |
| NFLX220930C00222500 | 2022-09-23 3:59PM EDT | 222.50 | 9.30 | 9.20 | 9.55 | -8.65 | -48.19% | 359 | 47 | 63.18% |
| NFLX220930C00225000 | 2022-09-23 3:57PM EDT | 225.00 | 7.78 | 7.70 | 8.15 | -8.22 | -51.37% | 1,180 | 473 | 62.37% |
| NFLX220930C00227500 | 2022-09-23 3:59PM EDT | 227.50 | 6.55 | 6.60 | 6.80 | -9.36 | -58.83% | 502 | 120 | 62.31% |
| NFLX220930C00230000 | 2022-09-23 3:59PM EDT | 230.00 | 5.60 | 5.40 | 5.60 | -6.25 | -52.74% | 2,098 | 1,291 | 61.29% |
| NFLX220930C00232500 | 2022-09-23 3:59PM EDT | 232.50 | 4.51 | 4.35 | 4.65 | -6.44 | -58.81% | 1,739 | 658 | 60.82% |
| NFLX220930C00235000 | 2022-09-23 3:59PM EDT | 235.00 | 3.52 | 3.50 | 3.70 | -5.28 | -60.00% | 2,090 | 738 | 60.03% |
| NFLX220930C00237500 | 2022-09-23 3:59PM EDT | 237.50 | 2.80 | 2.72 | 2.95 | -4.96 | -63.92% | 1,153 | 381 | 59.30% |
| NFLX220930C00240000 | 2022-09-23 3:59PM EDT | 240.00 | 2.32 | 2.28 | 2.37 | -3.93 | -62.88% | 5,463 | 2,395 | 60.06% |
| NFLX220930C00242500 | 2022-09-23 3:57PM EDT | 242.50 | 1.70 | 1.69 | 1.89 | -3.50 | -67.31% | 1,029 | 867 | 59.45% |
| NFLX220930C00245000 | 2022-09-23 3:58PM EDT | 245.00 | 1.40 | 1.38 | 1.50 | -3.00 | -68.18% | 4,492 | 2,587 | 60.06% |
| NFLX220930C00247500 | 2022-09-23 3:59PM EDT | 247.50 | 1.11 | 1.11 | 1.19 | -2.40 | -68.38% | 426 | 334 | 60.60% |
| NFLX220930C00250000 | 2022-09-23 3:59PM EDT | 250.00 | 0.89 | 0.85 | 0.90 | -2.02 | -69.42% | 3,228 | 2,989 | 60.40% |
| NFLX220930C00252500 | 2022-09-23 3:58PM EDT | 252.50 | 0.69 | 0.64 | 0.74 | -1.68 | -70.89% | 918 | 848 | 60.94% |
| NFLX220930C00255000 | 2022-09-23 3:55PM EDT | 255.00 | 0.53 | 0.52 | 0.58 | -1.32 | -71.35% | 5,196 | 3,860 | 61.62% |
| NFLX220930C00260000 | 2022-09-23 3:59PM EDT | 260.00 | 0.35 | 0.34 | 0.40 | -0.84 | -70.59% | 2,118 | 2,968 | 63.77% |
| NFLX220930C00265000 | 2022-09-23 3:55PM EDT | 265.00 | 0.24 | 0.23 | 0.27 | -0.54 | -69.23% | 670 | 1,165 | 65.82% |
| NFLX220930C00270000 | 2022-09-23 3:44PM EDT | 270.00 | 0.19 | 0.16 | 0.18 | -0.29 | -60.42% | 818 | 1,743 | 67.77% |
| NFLX220930C00275000 | 2022-09-23 3:52PM EDT | 275.00 | 0.13 | 0.06 | 0.14 | -0.19 | -59.38% | 447 | 859 | 68.16% |
| NFLX220930C00280000 | 2022-09-23 3:56PM EDT | 280.00 | 0.08 | 0.08 | 0.13 | -0.14 | -63.64% | 308 | 940 | 74.02% |
| NFLX220930C00285000 | 2022-09-23 2:50PM EDT | 285.00 | 0.04 | 0.05 | 0.09 | -0.11 | -73.33% | 211 | 593 | 75.39% |
| NFLX220930C00290000 | 2022-09-23 3:58PM EDT | 290.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 78 | 405 | 76.95% |
| NFLX220930C00295000 | 2022-09-23 2:18PM EDT | 295.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 25 | 227 | 79.69% |
| NFLX220930C00300000 | 2022-09-23 3:54PM EDT | 300.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 545 | 1,080 | 82.81% |
| NFLX220930C00305000 | 2022-09-23 3:38PM EDT | 305.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 107 | 459 | 84.38% |
| NFLX220930C00310000 | 2022-09-23 3:43PM EDT | 310.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 50 | 213 | 93.75% |
| NFLX220930C00315000 | 2022-09-23 2:17PM EDT | 315.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 21 | 345 | 95.31% |
| NFLX220930C00320000 | 2022-09-23 10:23AM EDT | 320.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 11 | 625 | 102.34% |
| NFLX220930C00330000 | 2022-09-23 3:54PM EDT | 330.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 50 | 363 | 107.03% |
| NFLX220930C00340000 | 2022-09-23 1:36PM EDT | 340.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 13 | 214 | 106.25% |
| NFLX220930C00350000 | 2022-09-23 1:35PM EDT | 350.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 217 | 507 | 112.50% |
| NFLX220930C00360000 | 2022-09-23 11:21AM EDT | 360.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 171 | 128.91% |
| NFLX220930C00370000 | 2022-09-22 11:07AM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 48 | 121.88% |
| NFLX220930C00380000 | 2022-09-22 11:55AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 121.88% |
| NFLX220930C00390000 | 2022-09-20 12:11PM EDT | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 125.00% |
| NFLX220930C00400000 | 2022-09-19 11:02AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 115 | 131.25% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220930P00115000 | 2022-09-23 3:39PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 66 | 960 | 185.94% |
| NFLX220930P00120000 | 2022-09-23 3:43PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 419 | 42 | 175.00% |
| NFLX220930P00125000 | 2022-09-23 3:43PM EDT | 125.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 16 | 21 | 169.53% |
| NFLX220930P00130000 | 2022-09-14 3:28PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 56 | 142.19% |
| NFLX220930P00135000 | 2022-09-23 2:54PM EDT | 135.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 60 | 203 | 149.22% |
| NFLX220930P00140000 | 2022-09-23 2:57PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 106 | 562 | 128.13% |
| NFLX220930P00145000 | 2022-09-23 9:59AM EDT | 145.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 39 | 123.44% |
| NFLX220930P00150000 | 2022-09-23 3:19PM EDT | 150.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 84 | 74 | 114.06% |
| NFLX220930P00155000 | 2022-09-22 3:53PM EDT | 155.00 | 0.02 | 0.02 | 0.09 | +0.01 | +100.00% | 10 | 327 | 117.97% |
| NFLX220930P00160000 | 2022-09-23 3:54PM EDT | 160.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 254 | 164 | 105.08% |
| NFLX220930P00165000 | 2022-09-23 3:57PM EDT | 165.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 157 | 228 | 101.17% |
| NFLX220930P00170000 | 2022-09-23 3:57PM EDT | 170.00 | 0.07 | 0.07 | 0.09 | +0.04 | +133.33% | 44 | 1,512 | 95.70% |
| NFLX220930P00175000 | 2022-09-23 3:57PM EDT | 175.00 | 0.12 | 0.11 | 0.14 | +0.06 | +100.00% | 390 | 1,111 | 92.58% |
| NFLX220930P00180000 | 2022-09-23 3:58PM EDT | 180.00 | 0.17 | 0.16 | 0.19 | +0.08 | +88.89% | 538 | 1,466 | 87.89% |
| NFLX220930P00185000 | 2022-09-23 3:57PM EDT | 185.00 | 0.26 | 0.25 | 0.32 | +0.14 | +116.67% | 664 | 1,617 | 85.35% |
| NFLX220930P00190000 | 2022-09-23 3:56PM EDT | 190.00 | 0.36 | 0.36 | 0.40 | +0.18 | +100.00% | 2,865 | 525 | 79.98% |
| NFLX220930P00195000 | 2022-09-23 3:58PM EDT | 195.00 | 0.58 | 0.54 | 0.60 | +0.35 | +152.17% | 735 | 2,659 | 76.42% |
| NFLX220930P00200000 | 2022-09-23 3:59PM EDT | 200.00 | 0.90 | 0.83 | 0.92 | +0.50 | +125.00% | 3,399 | 2,085 | 73.34% |
| NFLX220930P00205000 | 2022-09-23 3:58PM EDT | 205.00 | 1.33 | 1.27 | 1.39 | +0.74 | +125.42% | 808 | 434 | 70.36% |
| NFLX220930P00207500 | 2022-09-23 3:58PM EDT | 207.50 | 1.68 | 1.58 | 1.70 | +0.97 | +136.62% | 340 | 274 | 68.99% |
| NFLX220930P00210000 | 2022-09-23 3:59PM EDT | 210.00 | 2.06 | 1.95 | 2.11 | +1.19 | +136.78% | 3,141 | 1,280 | 67.85% |
| NFLX220930P00212500 | 2022-09-23 3:59PM EDT | 212.50 | 2.53 | 2.40 | 2.59 | +1.44 | +132.11% | 653 | 356 | 66.70% |
| NFLX220930P00215000 | 2022-09-23 3:59PM EDT | 215.00 | 3.03 | 2.95 | 3.15 | +1.70 | +127.82% | 1,487 | 703 | 65.55% |
| NFLX220930P00217500 | 2022-09-23 3:59PM EDT | 217.50 | 3.65 | 3.60 | 3.75 | +2.02 | +123.93% | 1,162 | 474 | 64.14% |
| NFLX220930P00220000 | 2022-09-23 3:59PM EDT | 220.00 | 4.55 | 4.35 | 4.65 | +2.43 | +114.62% | 3,842 | 1,892 | 63.60% |
| NFLX220930P00222500 | 2022-09-23 3:59PM EDT | 222.50 | 5.50 | 5.25 | 5.55 | +3.04 | +123.58% | 804 | 305 | 62.62% |
| NFLX220930P00225000 | 2022-09-23 3:59PM EDT | 225.00 | 6.60 | 6.30 | 6.60 | +3.51 | +113.59% | 3,275 | 1,141 | 61.80% |
| NFLX220930P00227500 | 2022-09-23 3:58PM EDT | 227.50 | 7.81 | 7.45 | 7.80 | +3.97 | +103.39% | 1,134 | 257 | 60.89% |
| NFLX220930P00230000 | 2022-09-23 3:59PM EDT | 230.00 | 8.90 | 8.80 | 9.15 | +4.29 | +93.06% | 6,130 | 1,458 | 60.28% |
| NFLX220930P00232500 | 2022-09-23 3:59PM EDT | 232.50 | 10.74 | 10.30 | 10.70 | +5.24 | +95.27% | 1,085 | 511 | 60.01% |
| NFLX220930P00235000 | 2022-09-23 3:59PM EDT | 235.00 | 12.35 | 11.85 | 12.35 | +5.70 | +85.71% | 1,396 | 733 | 59.18% |
| NFLX220930P00237500 | 2022-09-23 3:45PM EDT | 237.50 | 14.10 | 13.70 | 14.15 | +6.40 | +83.12% | 540 | 697 | 59.30% |
| NFLX220930P00240000 | 2022-09-23 3:57PM EDT | 240.00 | 16.06 | 15.60 | 16.05 | +7.31 | +83.54% | 733 | 1,070 | 59.06% |
| NFLX220930P00242500 | 2022-09-23 3:44PM EDT | 242.50 | 18.05 | 17.50 | 18.40 | +8.50 | +89.01% | 234 | 415 | 60.33% |
| NFLX220930P00245000 | 2022-09-23 3:51PM EDT | 245.00 | 20.04 | 19.70 | 20.45 | +8.14 | +68.40% | 531 | 431 | 60.69% |
| NFLX220930P00247500 | 2022-09-23 3:30PM EDT | 247.50 | 23.94 | 21.80 | 22.80 | +10.86 | +83.03% | 75 | 295 | 61.55% |
| NFLX220930P00250000 | 2022-09-23 3:17PM EDT | 250.00 | 24.80 | 24.05 | 25.20 | +9.51 | +62.20% | 83 | 446 | 63.28% |
| NFLX220930P00252500 | 2022-09-23 2:51PM EDT | 252.50 | 29.63 | 26.45 | 27.40 | +11.53 | +63.70% | 43 | 159 | 63.92% |
| NFLX220930P00255000 | 2022-09-23 3:40PM EDT | 255.00 | 30.51 | 28.65 | 29.95 | +11.46 | +60.16% | 17 | 130 | 65.43% |
| NFLX220930P00260000 | 2022-09-23 2:54PM EDT | 260.00 | 34.52 | 33.45 | 35.30 | +9.90 | +40.21% | 22 | 138 | 75.00% |
| NFLX220930P00265000 | 2022-09-22 3:54PM EDT | 265.00 | 27.50 | 38.15 | 40.30 | 0.00 | - | 14 | 54 | 78.81% |
| NFLX220930P00270000 | 2022-09-23 1:42PM EDT | 270.00 | 41.60 | 43.20 | 45.25 | +14.95 | +56.10% | 2 | 35 | 85.94% |
| NFLX220930P00275000 | 2022-09-23 2:19PM EDT | 275.00 | 49.00 | 48.45 | 50.00 | +10.20 | +26.29% | 3 | 42 | 92.77% |
| NFLX220930P00280000 | 2022-09-22 10:53AM EDT | 280.00 | 49.95 | 53.30 | 55.35 | +4.75 | +10.51% | 1 | 20 | 102.44% |
| NFLX220930P00285000 | 2022-09-22 3:36PM EDT | 285.00 | 46.75 | 58.05 | 59.95 | 0.00 | - | 2 | 46 | 97.61% |
| NFLX220930P00290000 | 2022-09-21 10:37AM EDT | 290.00 | 48.65 | 63.00 | 64.90 | 0.00 | - | 3 | 0 | 101.27% |
| NFLX220930P00295000 | 2022-09-20 1:01PM EDT | 295.00 | 46.00 | 68.00 | 70.35 | 0.00 | - | 1 | 0 | 116.31% |
| NFLX220930P00300000 | 2022-09-21 12:45PM EDT | 300.00 | 56.65 | 73.00 | 74.80 | 0.00 | - | 1 | 0 | 109.77% |
| NFLX220930P00305000 | 2022-09-19 1:37PM EDT | 305.00 | 67.45 | 77.90 | 80.25 | 0.00 | - | 5 | 0 | 123.73% |
| NFLX220930P00310000 | 2022-09-19 1:37PM EDT | 310.00 | 72.40 | 83.05 | 85.55 | 0.00 | - | 1 | 0 | 138.09% |
| NFLX220930P00315000 | 2022-09-20 11:51AM EDT | 315.00 | 67.00 | 88.00 | 90.25 | 0.00 | - | 1 | 0 | 136.62% |
| NFLX220930P00330000 | 2022-09-19 12:27PM EDT | 330.00 | 93.65 | 102.15 | 105.40 | 0.00 | - | 2 | 0 | 129.88% |
| NFLX220930P00340000 | 2022-09-20 9:49AM EDT | 340.00 | 93.95 | 112.90 | 115.25 | 0.00 | - | 2 | 0 | 158.98% |
| NFLX220930P00350000 | 2022-09-15 10:48AM EDT | 350.00 | 116.30 | 122.90 | 125.20 | 0.00 | - | - | - | 166.80% |
| NFLX220930P00360000 | 2022-08-23 12:28PM EDT | 360.00 | 135.26 | 120.30 | 123.15 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX220930P00370000 | 2022-09-22 1:54PM EDT | 370.00 | 131.95 | 143.20 | 145.15 | 0.00 | - | 1 | 0 | 190.82% |
| NFLX220930P00380000 | 2022-09-15 2:28PM EDT | 380.00 | 139.75 | 152.75 | 155.65 | 0.00 | - | 2 | 0 | 200.39% |
| NFLX220930P00400000 | 2022-09-20 10:06AM EDT | 400.00 | 155.90 | 172.75 | 175.55 | 0.00 | - | 2 | - | 213.48% |
© 2022 Yahoo. All rights reserved.
