Singapore markets open in 3 hours 22 minutes
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,941.26 -57.58 (-1.44%) Dow
33,596.34 -350.76 (-1.03%) Nasdaq
11,014.89 -225.05 (-2.00%) BTC-USD
16,996.49 +24.34 (+0.14%) CMC Crypto 200
400.44 -1.36 (-0.34%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:190.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209C00190000 | 2022-11-21 10:39AM EST | 2022-12-09 | 95.08 | 113.70 | 118.15 | 0.00 | - | 5 | 5 | 217.38% |
| NFLX221216C00190000 | 2022-12-06 11:29AM EST | 2022-12-16 | 117.29 | 113.70 | 118.30 | +18.46 | +18.68% | 2 | 194 | 134.86% |
| NFLX230120C00190000 | 2022-12-06 12:25PM EST | 2023-01-20 | 117.19 | 116.40 | 118.50 | -11.46 | -8.91% | 7 | 436 | 86.10% |
| NFLX230217C00190000 | 2022-12-06 11:29AM EST | 2023-02-17 | 120.73 | 118.20 | 120.35 | +21.13 | +21.21% | 2 | 8 | 79.77% |
| NFLX230317C00190000 | 2022-12-02 12:20PM EST | 2023-03-17 | 134.78 | 120.50 | 121.80 | 0.00 | - | 2 | 98 | 76.14% |
| NFLX230616C00190000 | 2022-11-30 10:24AM EST | 2023-06-16 | 108.18 | 126.70 | 129.10 | 0.00 | - | 2 | 352 | 72.21% |
| NFLX230721C00190000 | 2022-11-15 12:07PM EST | 2023-07-21 | 134.80 | 128.80 | 132.90 | 0.00 | - | 4 | 84 | 72.31% |
| NFLX240119C00190000 | 2022-11-16 3:14PM EST | 2024-01-19 | 143.10 | 140.65 | 142.90 | 0.00 | - | 34 | 958 | 68.74% |
| NFLX240621C00190000 | 2022-11-30 2:52PM EST | 2024-06-21 | 148.00 | 147.20 | 152.65 | 0.00 | - | 3 | 126 | 67.47% |
| NFLX250117C00190000 | 2022-10-26 12:03PM EST | 2025-01-17 | 156.92 | 137.20 | 144.60 | 0.00 | - | 10 | 0 | 52.67% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209P00190000 | 2022-12-05 9:30AM EST | 2022-12-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 116 | 146.88% |
| NFLX221216P00190000 | 2022-12-06 2:08PM EST | 2022-12-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 34 | 3,042 | 93.75% |
| NFLX221223P00190000 | 2022-12-05 2:06PM EST | 2022-12-23 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 118 | 73.44% |
| NFLX221230P00190000 | 2022-12-06 3:46PM EST | 2022-12-30 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 5 | 52 | 67.97% |
| NFLX230106P00190000 | 2022-12-06 1:51PM EST | 2023-01-06 | 0.13 | 0.08 | 0.13 | -0.24 | -64.86% | 1 | 3 | 65.23% |
| NFLX230120P00190000 | 2022-12-06 3:52PM EST | 2023-01-20 | 0.77 | 0.75 | 0.81 | +0.06 | +8.45% | 170 | 3,154 | 72.46% |
| NFLX230217P00190000 | 2022-12-06 1:47PM EST | 2023-02-17 | 1.89 | 1.84 | 1.94 | +0.28 | +17.39% | 3 | 46 | 67.90% |
| NFLX230317P00190000 | 2022-12-01 9:30AM EST | 2023-03-17 | 2.98 | 2.83 | 2.93 | 0.00 | - | 1 | 695 | 63.73% |
| NFLX230616P00190000 | 2022-12-05 3:04PM EST | 2023-06-16 | 6.33 | 6.80 | 7.00 | 0.00 | - | 2 | 718 | 59.05% |
| NFLX230721P00190000 | 2022-12-06 12:52PM EST | 2023-07-21 | 8.90 | 8.65 | 9.30 | +0.85 | +10.56% | 4 | 932 | 59.24% |
| NFLX230915P00190000 | 2022-12-06 1:08PM EST | 2023-09-15 | 10.98 | 10.60 | 11.00 | +0.97 | +9.69% | 12 | 42 | 56.67% |
| NFLX240119P00190000 | 2022-12-06 1:21PM EST | 2024-01-19 | 15.89 | 15.60 | 16.15 | +1.69 | +11.90% | 4 | 4,427 | 54.79% |
| NFLX240621P00190000 | 2022-11-29 11:19AM EST | 2024-06-21 | 23.76 | 20.10 | 20.55 | 0.00 | - | 2 | 61 | 51.99% |
| NFLX250117P00190000 | 2022-12-06 9:52AM EST | 2025-01-17 | 24.63 | 24.10 | 26.90 | +0.42 | +1.73% | 1 | 16 | 50.70% |
© 2022 Yahoo. All rights reserved.
