Singapore markets open in 4 hours 57 minutes
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,931.90 -66.94 (-1.67%) Dow
33,507.98 -439.12 (-1.29%) Nasdaq
11,005.87 -234.07 (-2.08%) BTC-USD
16,978.59 +37.21 (+0.22%) CMC Crypto 200
399.72 -2.08 (-0.52%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EST. Market open.
Strike:165.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00165000 | 2022-10-19 8:31AM EST | 2022-12-16 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| NFLX230120C00165000 | 2022-11-07 12:39PM EST | 2023-01-20 | 93.15 | 139.80 | 141.95 | 0.00 | - | 1 | 148 | 65.82% |
| NFLX230317C00165000 | 2022-10-27 11:41AM EST | 2023-03-17 | 139.42 | 124.50 | 126.50 | 0.00 | - | 2 | 53 | 0.00% |
| NFLX230616C00165000 | 2022-11-11 3:26PM EST | 2023-06-16 | 133.85 | 147.55 | 150.20 | 0.00 | - | 6 | 23 | 76.07% |
| NFLX230721C00165000 | 2022-10-20 8:38AM EST | 2023-07-21 | 126.40 | 133.55 | 137.80 | 0.00 | - | 20 | 30 | 0.00% |
| NFLX240119C00165000 | 2022-12-06 1:09PM EST | 2024-01-19 | 160.85 | 157.65 | 162.90 | -11.22 | -6.52% | 2 | 164 | 72.02% |
| NFLX240621C00165000 | 2022-12-05 3:54PM EST | 2024-06-21 | 171.73 | 162.25 | 169.50 | 0.00 | - | 2 | 27 | 68.71% |
| NFLX250117C00165000 | 2022-12-06 1:56PM EST | 2025-01-17 | 173.50 | 169.75 | 178.00 | +52.90 | +43.86% | 1 | 41 | 67.20% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00165000 | 2022-12-06 2:15PM EST | 2022-12-16 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 1,259 | 112.50% |
| NFLX230120P00165000 | 2022-12-02 3:59PM EST | 2023-01-20 | 0.23 | 0.26 | 0.32 | 0.00 | - | 38 | 986 | 78.42% |
| NFLX230217P00165000 | 2022-12-02 10:10AM EST | 2023-02-17 | 0.79 | 0.83 | 0.90 | 0.00 | - | 2 | 14 | 73.12% |
| NFLX230317P00165000 | 2022-12-02 2:46PM EST | 2023-03-17 | 1.17 | 1.40 | 1.48 | 0.00 | - | 10 | 679 | 68.36% |
| NFLX230616P00165000 | 2022-12-05 9:50AM EST | 2023-06-16 | 3.42 | 4.05 | 4.25 | 0.00 | - | 1 | 448 | 62.96% |
| NFLX230721P00165000 | 2022-12-05 9:54AM EST | 2023-07-21 | 5.15 | 5.40 | 5.80 | 0.00 | - | 2 | 285 | 62.79% |
| NFLX230915P00165000 | 2022-12-06 2:35PM EST | 2023-09-15 | 7.18 | 6.90 | 7.30 | -1.73 | -19.42% | 16 | 7 | 60.30% |
| NFLX240119P00165000 | 2022-12-06 12:12PM EST | 2024-01-19 | 10.88 | 10.65 | 11.40 | +0.65 | +6.35% | 58 | 638 | 57.90% |
| NFLX240621P00165000 | 2022-12-06 12:03PM EST | 2024-06-21 | 14.47 | 14.15 | 14.90 | -1.87 | -11.44% | 2 | 152 | 54.60% |
| NFLX250117P00165000 | 2022-11-29 12:18PM EST | 2025-01-17 | 21.01 | 17.50 | 19.15 | 0.00 | - | 8 | 153 | 51.13% |
© 2022 Yahoo. All rights reserved.
