Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,231.06 +20.82 (+0.49%) Dow
33,493.91 +184.40 (+0.55%) Nasdaq
12,885.46 +30.65 (+0.24%) BTC-USD
24,459.25 +491.10 (+2.05%) CMC Crypto 200
578.01 +3.26 (+0.57%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:280.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220812C00280000 | 2022-08-11 10:58AM EDT | 2022-08-12 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 298 | 1,759 | 71.88% |
| NFLX220819C00280000 | 2022-08-11 11:01AM EDT | 2022-08-19 | 0.53 | 0.51 | 0.53 | +0.09 | +20.45% | 2,842 | 931 | 53.81% |
| NFLX220826C00280000 | 2022-08-11 10:51AM EDT | 2022-08-26 | 1.38 | 1.34 | 1.40 | +0.31 | +28.97% | 125 | 489 | 50.90% |
| NFLX220902C00280000 | 2022-08-11 10:51AM EDT | 2022-09-02 | 2.24 | 2.17 | 2.26 | +0.53 | +30.99% | 112 | 1,035 | 49.22% |
| NFLX220909C00280000 | 2022-08-11 10:53AM EDT | 2022-09-09 | 3.00 | 2.87 | 2.98 | +0.82 | +37.61% | 30 | 45 | 47.24% |
| NFLX220916C00280000 | 2022-08-11 10:56AM EDT | 2022-09-16 | 3.90 | 3.85 | 3.95 | +0.73 | +23.03% | 402 | 2,904 | 47.11% |
| NFLX220923C00280000 | 2022-08-11 10:34AM EDT | 2022-09-23 | 5.15 | 4.65 | 4.90 | +1.10 | +27.16% | 5 | 15 | 47.00% |
| NFLX221021C00280000 | 2022-08-11 10:54AM EDT | 2022-10-21 | 11.32 | 11.10 | 11.30 | +1.36 | +13.65% | 217 | 310 | 53.94% |
| NFLX221118C00280000 | 2022-08-11 10:40AM EDT | 2022-11-18 | 15.00 | 14.10 | 14.35 | +2.25 | +17.65% | 6 | 173 | 52.18% |
| NFLX221216C00280000 | 2022-08-11 10:39AM EDT | 2022-12-16 | 17.50 | 16.35 | 16.75 | +2.48 | +16.51% | 4 | 387 | 50.36% |
| NFLX230120C00280000 | 2022-08-11 10:21AM EDT | 2023-01-20 | 23.30 | 21.50 | 21.85 | +3.30 | +16.50% | 23 | 2,380 | 52.74% |
| NFLX230317C00280000 | 2022-08-11 10:34AM EDT | 2023-03-17 | 26.75 | 25.70 | 26.10 | +2.80 | +11.69% | 29 | 264 | 51.17% |
| NFLX230616C00280000 | 2022-08-11 10:45AM EDT | 2023-06-16 | 33.75 | 32.90 | 33.55 | +2.70 | +8.70% | 1 | 227 | 51.19% |
| NFLX230721C00280000 | 2022-08-10 10:52AM EDT | 2023-07-21 | 33.05 | 35.30 | 36.40 | 0.00 | - | 14 | 224 | 51.29% |
| NFLX240119C00280000 | 2022-08-11 10:44AM EDT | 2024-01-19 | 49.75 | 47.55 | 49.40 | +3.95 | +8.62% | 6 | 1,607 | 52.27% |
| NFLX240621C00280000 | 2022-08-10 2:50PM EDT | 2024-06-21 | 54.32 | 55.75 | 61.20 | 0.00 | - | 1 | 24 | 53.56% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220812P00280000 | 2022-08-10 1:29PM EDT | 2022-08-12 | 36.30 | 31.25 | 32.70 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220819P00280000 | 2022-08-11 10:29AM EDT | 2022-08-19 | 31.10 | 31.80 | 32.85 | -5.82 | -15.76% | 3 | 291 | 0.00% |
| NFLX220826P00280000 | 2022-08-11 10:10AM EDT | 2022-08-26 | 32.05 | 32.05 | 33.55 | -6.07 | -15.92% | 2 | 43 | 0.00% |
| NFLX220902P00280000 | 2022-08-10 2:09PM EDT | 2022-09-02 | 37.76 | 33.70 | 34.30 | 0.00 | - | 45 | 28 | 0.00% |
| NFLX220909P00280000 | 2022-08-10 3:26PM EDT | 2022-09-09 | 38.26 | 34.00 | 35.20 | 0.00 | - | 32 | 33 | 0.00% |
| NFLX220916P00280000 | 2022-08-11 10:32AM EDT | 2022-09-16 | 33.75 | 35.25 | 35.65 | -5.35 | -13.68% | 4 | 594 | 24.73% |
| NFLX220923P00280000 | 2022-08-10 2:39PM EDT | 2022-09-23 | 40.13 | 35.45 | 37.90 | 0.00 | - | 2 | 7 | 37.33% |
| NFLX221021P00280000 | 2022-08-11 10:48AM EDT | 2022-10-21 | 41.90 | 40.90 | 42.20 | -2.98 | -6.64% | 1 | 165 | 42.61% |
| NFLX221118P00280000 | 2022-08-10 3:53PM EDT | 2022-11-18 | 47.17 | 44.25 | 44.65 | 0.00 | - | 219 | 129 | 41.77% |
| NFLX221216P00280000 | 2022-08-11 10:53AM EDT | 2022-12-16 | 46.00 | 45.90 | 46.45 | -2.87 | -5.87% | 18 | 821 | 40.40% |
| NFLX230120P00280000 | 2022-08-11 10:52AM EDT | 2023-01-20 | 50.20 | 50.10 | 50.55 | -11.72 | -18.93% | 378 | 1,926 | 42.58% |
| NFLX230317P00280000 | 2022-08-11 10:54AM EDT | 2023-03-17 | 53.00 | 52.90 | 53.45 | -13.65 | -20.48% | 50 | 1,170 | 40.75% |
| NFLX230616P00280000 | 2022-08-11 10:54AM EDT | 2023-06-16 | 58.40 | 58.10 | 58.90 | -7.75 | -11.72% | 142 | 189 | 40.46% |
| NFLX230721P00280000 | 2022-08-11 10:55AM EDT | 2023-07-21 | 60.30 | 59.55 | 61.20 | -6.02 | -9.08% | 24 | 32 | 40.81% |
| NFLX240119P00280000 | 2022-08-10 1:40PM EDT | 2024-01-19 | 70.85 | 68.40 | 70.40 | 0.00 | - | 1 | 1,086 | 40.90% |
| NFLX240621P00280000 | 2022-08-11 9:44AM EDT | 2024-06-21 | 75.05 | 70.65 | 78.05 | -0.98 | -1.29% | 1 | 22 | 41.73% |
© 2022 Yahoo. All rights reserved.
