Singapore markets open in 4 hours 13 minutes
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,938.97 -59.87 (-1.50%) Dow
33,578.58 -368.52 (-1.09%) Nasdaq
11,012.85 -227.09 (-2.02%) BTC-USD
16,988.98 +46.70 (+0.28%) CMC Crypto 200
400.00 -1.80 (-0.45%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EST. Market open.
Strike:160.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209C00160000 | 2022-11-30 11:52AM EST | 2022-12-09 | 131.43 | 142.30 | 146.60 | 0.00 | - | 195 | 173 | 351.07% |
| NFLX221216C00160000 | 2022-11-30 3:16PM EST | 2022-12-16 | 146.36 | 142.60 | 146.55 | 0.00 | - | 388 | 258 | 210.11% |
| NFLX221223C00160000 | 2022-12-06 12:22PM EST | 2022-12-23 | 145.02 | 143.60 | 145.85 | -14.74 | -9.23% | 204 | 517 | 142.29% |
| NFLX230120C00160000 | 2022-11-14 2:24PM EST | 2023-01-20 | 151.00 | 144.45 | 146.40 | 0.00 | - | 1 | 176 | 71.19% |
| NFLX230317C00160000 | 2022-11-14 11:09AM EST | 2023-03-17 | 146.74 | 146.65 | 148.30 | 0.00 | - | 1 | 57 | 77.16% |
| NFLX230616C00160000 | 2022-12-05 3:33PM EST | 2023-06-16 | 159.27 | 151.15 | 153.40 | 0.00 | - | 2 | 23 | 75.44% |
| NFLX230721C00160000 | 2022-11-14 1:15PM EST | 2023-07-21 | 154.73 | 153.35 | 156.15 | 0.00 | - | 2 | 72 | 76.36% |
| NFLX230915C00160000 | 2022-12-05 2:20PM EST | 2023-09-15 | 165.00 | 156.40 | 157.75 | 0.00 | - | 2 | 14 | 73.76% |
| NFLX240119C00160000 | 2022-12-05 1:37PM EST | 2024-01-19 | 174.90 | 161.65 | 166.05 | 0.00 | - | 1 | 1,081 | 73.07% |
| NFLX240621C00160000 | 2022-11-02 11:49AM EST | 2024-06-21 | 147.42 | 180.60 | 188.05 | 0.00 | - | 2 | 12 | 88.94% |
| NFLX250117C00160000 | 2022-11-17 12:51PM EST | 2025-01-17 | 170.60 | 172.65 | 181.00 | 0.00 | - | 2 | 1 | 67.80% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209P00160000 | 2022-12-01 10:49AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 187.50% |
| NFLX221216P00160000 | 2022-12-06 12:20PM EST | 2022-12-16 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 6,154 | 118.75% |
| NFLX221223P00160000 | 2022-11-14 9:46AM EST | 2022-12-23 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 92.19% |
| NFLX221230P00160000 | 2022-12-05 12:18PM EST | 2022-12-30 | 0.02 | 0.01 | 0.03 | 0.00 | - | 36 | 290 | 82.81% |
| NFLX230106P00160000 | 2022-12-06 10:47AM EST | 2023-01-06 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 50 | 13 | 76.17% |
| NFLX230120P00160000 | 2022-12-06 10:05AM EST | 2023-01-20 | 0.24 | 0.22 | 0.24 | +0.06 | +33.33% | 40 | 3,636 | 79.35% |
| NFLX230217P00160000 | 2022-12-05 1:33PM EST | 2023-02-17 | 0.61 | 0.71 | 0.77 | 0.00 | - | 5 | 47 | 74.22% |
| NFLX230317P00160000 | 2022-12-06 9:32AM EST | 2023-03-17 | 1.09 | 1.21 | 1.28 | -0.01 | -0.91% | 6 | 842 | 69.26% |
| NFLX230616P00160000 | 2022-12-01 10:06AM EST | 2023-06-16 | 3.40 | 3.70 | 3.90 | 0.00 | - | 2 | 1,022 | 64.03% |
| NFLX230721P00160000 | 2022-12-02 1:22PM EST | 2023-07-21 | 4.50 | 4.90 | 5.25 | 0.00 | - | 5 | 448 | 63.51% |
| NFLX230915P00160000 | 2022-12-06 2:35PM EST | 2023-09-15 | 6.53 | 6.35 | 6.55 | +0.53 | +8.83% | 20 | 20 | 60.87% |
| NFLX240119P00160000 | 2022-12-06 10:28AM EST | 2024-01-19 | 9.96 | 9.85 | 10.25 | +0.67 | +7.21% | 18 | 959 | 58.20% |
| NFLX240621P00160000 | 2022-12-06 10:02AM EST | 2024-06-21 | 13.55 | 13.15 | 14.05 | +0.95 | +7.54% | 2 | 45 | 55.22% |
| NFLX250117P00160000 | 2022-12-02 11:52AM EST | 2025-01-17 | 16.20 | 16.40 | 18.00 | 0.00 | - | 1 | 59 | 51.62% |
© 2022 Yahoo. All rights reserved.
