Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,223.92 -12.36 (-0.06%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220701C00180000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 12.95 | 12.75 | 13.15 | +5.55 | +75.00% | 510 | 772 | 58.96% |
| NFLX220708C00180000 | 2022-06-24 3:12PM EDT | 2022-07-08 | 14.30 | 14.45 | 15.10 | +5.00 | +53.76% | 332 | 285 | 56.91% |
| NFLX220715C00180000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 16.50 | 16.35 | 16.75 | +5.17 | +45.63% | 452 | 2,420 | 57.67% |
| NFLX220722C00180000 | 2022-06-24 3:56PM EDT | 2022-07-22 | 22.15 | 21.90 | 22.75 | +4.85 | +28.03% | 23 | 165 | 79.88% |
| NFLX220729C00180000 | 2022-06-24 11:14AM EDT | 2022-07-29 | 21.95 | 23.05 | 23.85 | +4.35 | +24.72% | 38 | 171 | 76.56% |
| NFLX220819C00180000 | 2022-06-24 3:50PM EDT | 2022-08-19 | 24.97 | 25.35 | 25.95 | +4.26 | +20.57% | 35 | 2,078 | 68.39% |
| NFLX220916C00180000 | 2022-06-24 11:26AM EDT | 2022-09-16 | 25.95 | 27.90 | 28.60 | +2.95 | +12.83% | 10 | 384 | 63.40% |
| NFLX221118C00180000 | 2022-06-23 3:42PM EDT | 2022-11-18 | 28.35 | 33.95 | 34.65 | 0.00 | - | 18 | 103 | 61.20% |
| NFLX221216C00180000 | 2022-06-24 12:14PM EDT | 2022-12-16 | 34.91 | 35.50 | 36.35 | +7.26 | +26.26% | 3 | 45 | 59.36% |
| NFLX230120C00180000 | 2022-06-24 3:45PM EDT | 2023-01-20 | 38.07 | 38.35 | 39.50 | +7.07 | +22.81% | 28 | 386 | 59.72% |
| NFLX230317C00180000 | 2022-06-22 10:44AM EDT | 2023-03-17 | 34.80 | 41.00 | 42.70 | 0.00 | - | 30 | 63 | 57.86% |
| NFLX230616C00180000 | 2022-06-23 3:42PM EDT | 2023-06-16 | 47.90 | 46.00 | 48.10 | +6.90 | +16.83% | 4 | 54 | 57.35% |
| NFLX240119C00180000 | 2022-06-24 1:25PM EDT | 2024-01-19 | 56.99 | 56.00 | 60.25 | +7.44 | +15.02% | 18 | 2,237 | 57.87% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220701P00180000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 2.05 | 2.00 | 2.08 | -3.40 | -62.39% | 2,024 | 781 | 58.20% |
| NFLX220708P00180000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 3.79 | 3.65 | 3.90 | -3.71 | -49.47% | 209 | 361 | 55.71% |
| NFLX220715P00180000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 5.62 | 5.40 | 5.60 | -3.58 | -38.91% | 318 | 2,370 | 56.43% |
| NFLX220722P00180000 | 2022-06-24 3:50PM EDT | 2022-07-22 | 11.65 | 11.15 | 11.55 | -3.52 | -23.20% | 33 | 1,343 | 79.25% |
| NFLX220729P00180000 | 2022-06-24 3:45PM EDT | 2022-07-29 | 12.68 | 12.10 | 12.65 | -3.09 | -19.59% | 30 | 110 | 75.55% |
| NFLX220819P00180000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 14.40 | 14.20 | 14.50 | -3.75 | -20.66% | 173 | 744 | 66.79% |
| NFLX220916P00180000 | 2022-06-24 1:45PM EDT | 2022-09-16 | 16.97 | 16.35 | 16.70 | -3.10 | -15.45% | 36 | 2,280 | 60.87% |
| NFLX221118P00180000 | 2022-06-24 3:38PM EDT | 2022-11-18 | 22.05 | 21.50 | 21.90 | -3.60 | -14.04% | 19 | 425 | 57.38% |
| NFLX221216P00180000 | 2022-06-24 2:46PM EDT | 2022-12-16 | 23.05 | 22.75 | 23.35 | -4.00 | -14.79% | 16 | 217 | 55.30% |
| NFLX230120P00180000 | 2022-06-24 3:58PM EDT | 2023-01-20 | 25.50 | 24.95 | 25.55 | -4.45 | -14.86% | 15 | 1,424 | 54.53% |
| NFLX230317P00180000 | 2022-06-24 9:30AM EDT | 2023-03-17 | 30.00 | 27.30 | 27.85 | -2.09 | -6.51% | 1 | 249 | 52.26% |
| NFLX230616P00180000 | 2022-06-24 1:35PM EDT | 2023-06-16 | 31.35 | 30.95 | 32.10 | -3.83 | -10.89% | 201 | 642 | 50.71% |
| NFLX240119P00180000 | 2022-06-24 10:56AM EDT | 2024-01-19 | 39.29 | 38.00 | 38.95 | -3.25 | -7.64% | 10 | 2,588 | 48.37% |
© 2022 Yahoo. All rights reserved.
