Singapore markets open in 4 hours 1 minute
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,939.40 -59.44 (-1.49%) Dow
33,584.02 -363.08 (-1.07%) Nasdaq
11,010.12 -229.82 (-2.04%) BTC-USD
16,990.45 +43.65 (+0.26%) CMC Crypto 200
400.20 -1.61 (-0.40%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EST. Market open.
Strike:195.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209C00195000 | 2022-12-02 3:32PM EST | 2022-12-09 | 126.08 | 107.35 | 112.30 | 0.00 | - | 1 | 1 | 272.36% |
| NFLX221216C00195000 | 2022-11-28 12:18PM EST | 2022-12-16 | 110.95 | 108.55 | 111.15 | +21.95 | +24.66% | 1 | 142 | 133.01% |
| NFLX230120C00195000 | 2022-12-02 12:40PM EST | 2023-01-20 | 124.20 | 110.65 | 112.65 | 0.00 | - | 2 | 166 | 72.85% |
| NFLX230217C00195000 | 2022-11-18 9:30AM EST | 2023-02-17 | 108.05 | 113.00 | 114.65 | 0.00 | - | 1 | 1 | 73.51% |
| NFLX230317C00195000 | 2022-12-01 10:14AM EST | 2023-03-17 | 125.13 | 115.10 | 116.25 | 0.00 | - | 2 | 182 | 70.84% |
| NFLX230616C00195000 | 2022-12-01 10:14AM EST | 2023-06-16 | 131.58 | 121.80 | 123.05 | 0.00 | - | 2 | 176 | 68.23% |
| NFLX230721C00195000 | 2022-12-01 9:59AM EST | 2023-07-21 | 137.09 | 123.20 | 127.30 | 0.00 | - | 2 | 22 | 68.31% |
| NFLX240119C00195000 | 2022-12-05 3:37PM EST | 2024-01-19 | 142.70 | 136.25 | 138.35 | 0.00 | - | 1 | 376 | 66.88% |
| NFLX240621C00195000 | 2022-12-02 9:32AM EST | 2024-06-21 | 152.68 | 144.20 | 148.50 | 0.00 | - | 1 | 23 | 66.58% |
| NFLX250117C00195000 | 2022-11-30 10:31AM EST | 2025-01-17 | 137.79 | 150.50 | 158.70 | 0.00 | - | 36 | 21 | 64.14% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209P00195000 | 2022-11-30 12:49PM EST | 2022-12-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 116 | 131.25% |
| NFLX221216P00195000 | 2022-12-06 3:29PM EST | 2022-12-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 8 | 1,201 | 90.63% |
| NFLX221223P00195000 | 2022-12-02 2:49PM EST | 2022-12-23 | 0.02 | 0.03 | 0.04 | 0.00 | - | 11 | 15 | 73.44% |
| NFLX221230P00195000 | 2022-12-05 2:41PM EST | 2022-12-30 | 0.06 | 0.06 | 0.08 | 0.00 | - | 8 | 85 | 66.99% |
| NFLX230106P00195000 | 2022-12-05 9:34AM EST | 2023-01-06 | 0.14 | 0.12 | 0.17 | +0.04 | +40.00% | 1 | 57 | 64.45% |
| NFLX230120P00195000 | 2022-12-06 2:38PM EST | 2023-01-20 | 0.96 | 0.95 | 0.99 | +0.08 | +9.09% | 3 | 1,771 | 71.80% |
| NFLX230217P00195000 | 2022-12-06 1:17PM EST | 2023-02-17 | 2.18 | 2.22 | 2.28 | +0.32 | +17.20% | 1 | 53 | 67.40% |
| NFLX230317P00195000 | 2022-12-06 10:23AM EST | 2023-03-17 | 3.25 | 3.25 | 3.40 | +0.52 | +19.05% | 6 | 547 | 63.12% |
| NFLX230616P00195000 | 2022-12-06 12:04PM EST | 2023-06-16 | 7.45 | 7.60 | 7.80 | +0.82 | +12.37% | 13 | 522 | 58.62% |
| NFLX230721P00195000 | 2022-12-06 10:56AM EST | 2023-07-21 | 9.68 | 9.70 | 10.30 | +1.03 | +11.91% | 4 | 671 | 59.03% |
| NFLX230915P00195000 | 2022-12-06 12:58PM EST | 2023-09-15 | 11.82 | 11.80 | 12.05 | +0.52 | +4.60% | 224 | 136 | 56.45% |
| NFLX240119P00195000 | 2022-12-06 3:36PM EST | 2024-01-19 | 17.22 | 16.80 | 17.40 | +1.59 | +10.17% | 2 | 1,005 | 54.37% |
| NFLX240621P00195000 | 2022-12-05 1:57PM EST | 2024-06-21 | 20.43 | 21.25 | 22.20 | 0.00 | - | 6 | 24 | 51.62% |
| NFLX250117P00195000 | 2022-11-21 2:34PM EST | 2025-01-17 | 29.05 | 25.75 | 27.25 | 0.00 | - | 42 | 24 | 49.21% |
© 2022 Yahoo. All rights reserved.
