Singapore markets open in 4 hours 29 minutes
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,924.10 -74.74 (-1.87%) Dow
33,466.90 -480.20 (-1.41%) Nasdaq
10,966.75 -273.19 (-2.43%) BTC-USD
16,971.78 +31.95 (+0.19%) CMC Crypto 200
399.58 -2.23 (-0.55%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EST. Market open.
Strike:175.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209C00175000 | 2022-11-18 9:48AM EST | 2022-12-09 | 119.74 | 129.00 | 131.55 | 0.00 | - | 90 | 90 | 302.93% |
| NFLX221216C00175000 | 2022-12-05 11:39AM EST | 2022-12-16 | 142.05 | 129.05 | 132.00 | 0.00 | - | 3 | 166 | 189.50% |
| NFLX221223C00175000 | 2022-12-01 10:33AM EST | 2022-12-23 | 140.07 | 129.50 | 132.20 | 0.00 | - | - | 36 | 154.39% |
| NFLX230120C00175000 | 2022-12-05 1:29PM EST | 2023-01-20 | 143.35 | 130.60 | 132.20 | 0.00 | - | 9 | 171 | 102.37% |
| NFLX230217C00175000 | 2022-11-21 10:26AM EST | 2023-02-17 | 114.65 | 132.60 | 133.75 | 0.00 | - | 5 | 10 | 92.63% |
| NFLX230317C00175000 | 2022-11-11 2:33PM EST | 2023-03-17 | 119.85 | 133.20 | 135.35 | 0.00 | - | 8 | 50 | 84.16% |
| NFLX230616C00175000 | 2022-11-30 3:01PM EST | 2023-06-16 | 140.00 | 139.45 | 140.45 | 0.00 | - | 5 | 319 | 77.25% |
| NFLX230721C00175000 | 2022-10-24 1:31PM EST | 2023-07-21 | 125.60 | 127.40 | 132.60 | 0.00 | - | 4 | 38 | 50.73% |
| NFLX240119C00175000 | 2022-12-06 1:55PM EST | 2024-01-19 | 154.30 | 150.75 | 154.85 | -10.11 | -6.15% | 1 | 199 | 72.78% |
| NFLX240621C00175000 | 2022-11-30 1:10PM EST | 2024-06-21 | 145.99 | 156.70 | 162.70 | 0.00 | - | 32 | 67 | 70.28% |
| NFLX250117C00175000 | 2022-11-17 12:50PM EST | 2025-01-17 | 162.95 | 164.35 | 171.80 | 0.00 | - | 1 | 4 | 68.30% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209P00175000 | 2022-12-05 12:46PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 173 | 159.38% |
| NFLX221216P00175000 | 2022-12-05 10:05AM EST | 2022-12-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 1,536 | 105.47% |
| NFLX221223P00175000 | 2022-12-05 12:24PM EST | 2022-12-23 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 111 | 84.38% |
| NFLX221230P00175000 | 2022-12-05 9:30AM EST | 2022-12-30 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 173 | 73.05% |
| NFLX230120P00175000 | 2022-12-05 12:42PM EST | 2023-01-20 | 0.37 | 0.41 | 0.46 | 0.00 | - | 11 | 2,342 | 75.34% |
| NFLX230217P00175000 | 2022-12-06 10:35AM EST | 2023-02-17 | 1.19 | 1.16 | 1.22 | +0.07 | +6.25% | 1 | 41 | 70.39% |
| NFLX230317P00175000 | 2022-12-06 12:02PM EST | 2023-03-17 | 1.84 | 1.86 | 1.95 | +0.10 | +5.75% | 3 | 1,792 | 65.87% |
| NFLX230616P00175000 | 2022-12-06 1:51PM EST | 2023-06-16 | 5.11 | 5.05 | 5.25 | +0.44 | +9.42% | 4 | 742 | 61.05% |
| NFLX230721P00175000 | 2022-12-06 10:10AM EST | 2023-07-21 | 6.60 | 6.60 | 6.95 | +0.35 | +5.60% | 2 | 337 | 60.86% |
| NFLX230915P00175000 | 2022-12-06 2:21PM EST | 2023-09-15 | 8.60 | 8.30 | 8.55 | +1.05 | +13.91% | 30 | 52 | 58.41% |
| NFLX240119P00175000 | 2022-12-06 2:01PM EST | 2024-01-19 | 12.80 | 12.55 | 13.10 | +0.75 | +6.22% | 6 | 982 | 56.31% |
| NFLX240621P00175000 | 2022-12-02 3:20PM EST | 2024-06-21 | 15.43 | 16.55 | 17.10 | 0.00 | - | 1 | 96 | 53.42% |
| NFLX250117P00175000 | 2022-12-06 1:00PM EST | 2025-01-17 | 20.85 | 20.05 | 21.65 | +1.00 | +5.04% | 4 | 300 | 50.83% |
© 2022 Yahoo. All rights reserved.
