Singapore markets open in 8 hours 57 minutes
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,225.93 +15.69 (+0.37%) Dow
33,468.28 +158.77 (+0.48%) Nasdaq
12,856.36 +1.55 (+0.01%) BTC-USD
24,374.59 +346.69 (+1.44%) CMC Crypto 200
575.57 +0.82 (+0.14%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:370.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819C00370000 | 2022-08-09 2:42PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 56 | 97 | 85.94% |
| NFLX220916C00370000 | 2022-08-11 10:38AM EDT | 2022-09-16 | 0.25 | 0.19 | 0.20 | +0.07 | +38.89% | 53 | 696 | 55.66% |
| NFLX221118C00370000 | 2022-08-11 9:38AM EDT | 2022-11-18 | 2.00 | 1.69 | 1.78 | +0.55 | +37.93% | 1 | 27 | 48.71% |
| NFLX221216C00370000 | 2022-08-08 10:33AM EDT | 2022-12-16 | 2.20 | 2.35 | 2.47 | 0.00 | - | 1 | 277 | 46.25% |
| NFLX230120C00370000 | 2022-08-10 2:54PM EDT | 2023-01-20 | 5.15 | 4.35 | 4.60 | +0.97 | +23.21% | 1 | 948 | 47.88% |
| NFLX230317C00370000 | 2022-08-10 3:23PM EDT | 2023-03-17 | 6.07 | 6.15 | 6.35 | 0.00 | - | 3 | 242 | 45.29% |
| NFLX230616C00370000 | 2022-08-11 10:18AM EDT | 2023-06-16 | 12.34 | 10.65 | 11.10 | +2.14 | +20.98% | 1 | 32 | 45.71% |
| NFLX230721C00370000 | 2022-08-09 11:59AM EDT | 2023-07-21 | 8.55 | 12.15 | 12.65 | 0.00 | - | 2 | 40 | 45.45% |
| NFLX240119C00370000 | 2022-08-10 2:52PM EDT | 2024-01-19 | 23.93 | 22.35 | 23.25 | +1.93 | +8.77% | 1 | 482 | 47.29% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819P00370000 | 2022-08-11 10:11AM EDT | 2022-08-19 | 119.95 | 123.85 | 125.35 | -6.65 | -5.25% | 5 | 0 | 136.28% |
| NFLX220916P00370000 | 2022-08-10 1:53PM EDT | 2022-09-16 | 126.70 | 123.70 | 126.45 | 0.00 | - | 3,290 | 808 | 73.76% |
| NFLX221118P00370000 | 2022-07-14 10:36AM EDT | 2022-11-18 | 195.00 | 124.20 | 126.75 | 0.00 | - | 2 | 0 | 54.16% |
| NFLX221216P00370000 | 2022-07-20 2:59PM EDT | 2022-12-16 | 155.75 | 124.20 | 127.00 | 0.00 | - | 2 | 31 | 48.85% |
| NFLX230120P00370000 | 2022-08-03 12:05PM EDT | 2023-01-20 | 144.22 | 125.25 | 128.00 | 0.00 | - | 14 | 876 | 46.47% |
| NFLX230317P00370000 | 2022-08-09 1:30PM EDT | 2023-03-17 | 142.50 | 124.60 | 129.50 | 0.00 | - | 1 | 360 | 43.70% |
| NFLX230616P00370000 | 2022-07-20 2:57PM EDT | 2023-06-16 | 156.75 | 124.00 | 132.00 | 0.00 | - | 4 | 407 | 41.12% |
| NFLX230721P00370000 | 2022-08-08 1:55PM EDT | 2023-07-21 | 135.15 | 128.60 | 131.55 | 0.00 | - | 2 | 11 | 38.28% |
| NFLX240119P00370000 | 2022-08-10 10:23AM EDT | 2024-01-19 | 138.85 | 133.35 | 136.20 | 0.00 | - | 6 | 1,204 | 36.44% |
© 2022 Yahoo. All rights reserved.
