Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,273.48 +10.72 (+0.33%) S&P 500
4,287.77 +13.73 (+0.32%) Dow
34,017.96 +37.64 (+0.11%) Nasdaq
12,982.06 +43.93 (+0.34%) BTC-USD
23,409.78 +79.54 (+0.34%) CMC Crypto 200
558.68 +0.95 (+0.17%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:205.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819C00205000 | 2022-08-18 3:31PM EDT | 2022-08-19 | 40.50 | 40.40 | 40.85 | +4.12 | +11.32% | 18 | 801 | 94.53% |
| NFLX220826C00205000 | 2022-08-18 3:21PM EDT | 2022-08-26 | 40.82 | 40.60 | 41.10 | +4.42 | +12.14% | 2 | 91 | 61.13% |
| NFLX220902C00205000 | 2022-08-18 11:15AM EDT | 2022-09-02 | 39.51 | 41.10 | 41.45 | +0.62 | +1.59% | 20 | 13 | 55.52% |
| NFLX220909C00205000 | 2022-08-10 2:23PM EDT | 2022-09-09 | 40.83 | 41.55 | 42.10 | 0.00 | - | 1 | 3 | 53.30% |
| NFLX220916C00205000 | 2022-08-17 10:57AM EDT | 2022-09-16 | 36.10 | 42.35 | 42.75 | 0.00 | - | 2 | 1,099 | 52.98% |
| NFLX220923C00205000 | 2022-08-17 3:47PM EDT | 2022-09-23 | 39.14 | 43.30 | 43.65 | 0.00 | - | 4 | 9 | 53.80% |
| NFLX220930C00205000 | 2022-08-16 9:36AM EDT | 2022-09-30 | 46.50 | 43.95 | 44.30 | 0.00 | - | 2 | 3 | 52.86% |
| NFLX221021C00205000 | 2022-08-17 11:42AM EDT | 2022-10-21 | 43.90 | 47.55 | 48.95 | 0.00 | - | 2 | 280 | 59.14% |
| NFLX221118C00205000 | 2022-08-12 3:55PM EDT | 2022-11-18 | 55.30 | 51.45 | 51.95 | 0.00 | - | 1 | 302 | 59.04% |
| NFLX221216C00205000 | 2022-08-17 9:40AM EDT | 2022-12-16 | 50.00 | 53.50 | 54.20 | 0.00 | - | 3 | 199 | 56.75% |
| NFLX230317C00205000 | 2022-08-11 11:55AM EDT | 2023-03-17 | 62.55 | 62.05 | 62.55 | 0.00 | - | 2 | 4 | 57.02% |
| NFLX240621C00205000 | 2022-08-03 12:50PM EDT | 2024-06-21 | 75.40 | 86.45 | 94.55 | 0.00 | - | 4 | 5 | 57.48% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819P00205000 | 2022-08-18 2:51PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,436 | 81.25% |
| NFLX220826P00205000 | 2022-08-18 3:22PM EDT | 2022-08-26 | 0.10 | 0.11 | 0.11 | -0.11 | -52.38% | 23 | 377 | 53.81% |
| NFLX220902P00205000 | 2022-08-18 2:33PM EDT | 2022-09-02 | 0.51 | 0.47 | 0.50 | -0.25 | -32.89% | 19 | 203 | 51.86% |
| NFLX220909P00205000 | 2022-08-18 12:16PM EDT | 2022-09-09 | 0.93 | 0.89 | 0.93 | -0.46 | -33.09% | 5 | 107 | 49.83% |
| NFLX220916P00205000 | 2022-08-18 3:18PM EDT | 2022-09-16 | 1.53 | 1.51 | 1.54 | -0.51 | -25.00% | 449 | 3,492 | 49.59% |
| NFLX220923P00205000 | 2022-08-18 3:26PM EDT | 2022-09-23 | 2.22 | 2.20 | 2.28 | -0.49 | -18.08% | 4 | 52 | 50.00% |
| NFLX220930P00205000 | 2022-08-16 3:47PM EDT | 2022-09-30 | 2.82 | 2.84 | 2.94 | 0.00 | - | 11 | 16 | 49.71% |
| NFLX221021P00205000 | 2022-08-18 11:57AM EDT | 2022-10-21 | 7.26 | 7.10 | 7.20 | -0.29 | -3.84% | 2 | 658 | 57.41% |
| NFLX221118P00205000 | 2022-08-18 9:30AM EDT | 2022-11-18 | 9.90 | 9.45 | 9.60 | -0.50 | -4.81% | 2 | 107 | 54.76% |
| NFLX221216P00205000 | 2022-08-18 1:21PM EDT | 2022-12-16 | 11.45 | 11.25 | 11.40 | -0.31 | -2.64% | 1 | 170 | 52.30% |
| NFLX230317P00205000 | 2022-08-18 12:43PM EDT | 2023-03-17 | 18.05 | 17.65 | 18.00 | -4.80 | -21.01% | 1 | 41 | 50.64% |
| NFLX240621P00205000 | 2022-08-15 2:31PM EDT | 2024-06-21 | 36.55 | 33.70 | 38.60 | 0.00 | - | 7 | 8 | 47.28% |
© 2022 Yahoo. All rights reserved.
