Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,505.84 +393.96 (+1.63%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819C00110000 | 2022-07-27 12:00PM EDT | 2022-08-19 | 111.25 | 137.85 | 140.75 | 0.00 | - | 2 | 90 | 50.00% |
| NFLX220826C00110000 | 2022-07-27 9:59AM EDT | 2022-08-26 | 106.61 | 138.60 | 140.00 | 0.00 | - | 10 | 3 | 50.00% |
| NFLX220916C00110000 | 2022-08-02 1:12PM EDT | 2022-09-16 | 115.67 | 138.80 | 140.25 | 0.00 | - | 142 | 124 | 115.63% |
| NFLX221021C00110000 | 2022-08-02 11:52AM EDT | 2022-10-21 | 115.85 | 137.65 | 142.30 | 0.00 | - | 1 | 32 | 96.04% |
| NFLX221118C00110000 | 2022-07-29 1:56PM EDT | 2022-11-18 | 118.09 | 138.70 | 141.45 | 0.00 | - | 84 | 61 | 83.06% |
| NFLX221216C00110000 | 2022-07-25 3:20PM EDT | 2022-12-16 | 109.98 | 138.90 | 142.75 | 0.00 | - | 52 | 27 | 82.96% |
| NFLX230120C00110000 | 2022-08-12 1:46PM EDT | 2023-01-20 | 139.40 | 140.15 | 143.45 | +26.10 | +23.04% | 1 | 13 | 81.53% |
| NFLX230317C00110000 | 2022-07-20 3:17PM EDT | 2023-03-17 | 110.25 | 140.55 | 144.90 | 0.00 | - | 9 | 3 | 75.66% |
| NFLX230616C00110000 | 2022-07-19 9:37AM EDT | 2023-06-16 | 92.80 | 141.50 | 150.25 | 0.00 | - | 1 | 8 | 75.90% |
| NFLX240119C00110000 | 2022-08-10 1:35PM EDT | 2024-01-19 | 146.05 | 149.80 | 155.10 | 0.00 | - | 1 | 24 | 73.56% |
| NFLX240621C00110000 | 2022-08-10 10:43AM EDT | 2024-06-21 | 148.49 | 151.25 | 159.75 | 0.00 | - | 3 | 4 | 70.27% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819P00110000 | 2022-08-10 2:32PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.06 | 0.00 | - | 133 | 1,591 | 207.03% |
| NFLX220826P00110000 | 2022-07-22 3:22PM EDT | 2022-08-26 | 0.13 | 0.00 | 0.01 | 0.00 | - | 110 | 120 | 125.00% |
| NFLX220902P00110000 | 2022-07-25 12:36PM EDT | 2022-09-02 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 7 | 112.50% |
| NFLX220916P00110000 | 2022-08-08 3:26PM EDT | 2022-09-16 | 0.03 | 0.01 | 0.07 | 0.00 | - | 217 | 465 | 95.31% |
| NFLX221021P00110000 | 2022-08-11 12:21PM EDT | 2022-10-21 | 0.29 | 0.16 | 0.25 | 0.00 | - | 15 | 409 | 80.86% |
| NFLX221118P00110000 | 2022-08-11 12:30PM EDT | 2022-11-18 | 0.59 | 0.46 | 0.52 | 0.00 | - | 1 | 371 | 77.20% |
| NFLX221216P00110000 | 2022-08-12 1:54PM EDT | 2022-12-16 | 0.81 | 0.67 | 0.83 | -0.02 | -2.41% | 2 | 491 | 72.90% |
| NFLX230120P00110000 | 2022-08-12 11:09AM EDT | 2023-01-20 | 1.40 | 1.28 | 1.46 | -0.54 | -27.84% | 1 | 3,314 | 71.90% |
| NFLX230317P00110000 | 2022-08-08 12:35PM EDT | 2023-03-17 | 2.45 | 1.88 | 2.95 | 0.00 | - | 1 | 202 | 69.71% |
| NFLX230616P00110000 | 2022-08-12 9:39AM EDT | 2023-06-16 | 3.97 | 2.44 | 5.35 | -0.28 | -6.59% | 1 | 453 | 65.64% |
| NFLX230721P00110000 | 2022-07-26 12:21PM EDT | 2023-07-21 | 6.45 | 4.00 | 4.85 | 0.00 | - | 1 | 1 | 64.31% |
| NFLX240119P00110000 | 2022-08-09 2:59PM EDT | 2024-01-19 | 8.46 | 7.05 | 7.40 | 0.00 | - | 1 | 52 | 59.87% |
| NFLX240621P00110000 | 2022-08-11 1:18PM EDT | 2024-06-21 | 9.70 | 5.80 | 10.70 | 0.00 | - | 11 | 27 | 54.92% |
© 2022 Yahoo. All rights reserved.
