Singapore markets close in 5 hours 7 minutes
Straits Times Index
3,247.77 -4.60 (-0.14%) Nikkei
27,706.34 -179.53 (-0.64%) Hang Seng
19,464.05 +22.87 (+0.12%) FTSE 100
7,521.39 -46.15 (-0.61%) BTC-USD
17,038.18 -0.86 (-0.01%) CMC Crypto 200
401.95 +0.15 (+0.04%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00110000 | 2022-11-18 10:58AM EST | 2022-12-16 | 179.55 | 193.90 | 197.55 | 0.00 | - | 5 | 153 | 250.00% |
| NFLX230120C00110000 | 2022-10-26 9:00AM EST | 2023-01-20 | 187.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230317C00110000 | 2022-10-12 9:27AM EST | 2023-03-17 | 112.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX230616C00110000 | 2022-10-12 1:26PM EST | 2023-06-16 | 120.35 | 183.15 | 186.05 | 0.00 | - | 5 | 22 | 0.00% |
| NFLX230721C00110000 | 2022-10-19 9:42AM EST | 2023-07-21 | 175.05 | 0.00 | 0.00 | 0.00 | - | 42 | 182 | 0.00% |
| NFLX240119C00110000 | 2022-11-21 2:58PM EST | 2024-01-19 | 186.71 | 202.95 | 207.65 | 0.00 | - | 2 | 25 | 84.63% |
| NFLX240621C00110000 | 2022-10-19 2:27PM EST | 2024-06-21 | 178.58 | 189.60 | 196.45 | 0.00 | - | 1 | 5 | 41.93% |
| NFLX250117C00110000 | 2022-10-17 9:49AM EST | 2025-01-17 | 158.70 | 199.10 | 208.00 | 0.00 | - | 1 | 15 | 57.93% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00110000 | 2022-11-30 3:16PM EST | 2022-12-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,107 | 190.63% |
| NFLX230120P00110000 | 2022-12-02 12:10PM EST | 2023-01-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 3,041 | 95.31% |
| NFLX230317P00110000 | 2022-12-01 11:13AM EST | 2023-03-17 | 0.21 | 0.20 | 0.27 | 0.00 | - | 2 | 245 | 82.13% |
| NFLX230616P00110000 | 2022-11-29 12:52PM EST | 2023-06-16 | 1.37 | 1.00 | 1.13 | 0.00 | - | 3 | 484 | 74.19% |
| NFLX230721P00110000 | 2022-12-05 2:38PM EST | 2023-07-21 | 1.52 | 1.26 | 2.41 | 0.00 | - | 2 | 131 | 75.33% |
| NFLX240119P00110000 | 2022-12-05 10:39AM EST | 2024-01-19 | 3.73 | 2.84 | 4.55 | 0.00 | - | 2 | 220 | 65.12% |
| NFLX240621P00110000 | 2022-12-02 3:42PM EST | 2024-06-21 | 5.42 | 5.10 | 6.20 | 0.00 | - | 3 | 141 | 61.68% |
| NFLX250117P00110000 | 2022-11-28 11:17AM EST | 2025-01-17 | 8.70 | 6.25 | 9.05 | 0.00 | - | 2 | 21 | 57.25% |
© 2022 Yahoo. All rights reserved.
