Singapore markets open in 1 hour 2 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
17,085.28 +110.43 (+0.65%) CMC Crypto 200
400.49 -1.32 (-0.33%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:205.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209C00205000 | 2022-11-28 9:57AM EST | 2022-12-09 | 84.50 | 98.95 | 103.05 | 0.00 | - | 1 | 1 | 191.80% |
| NFLX221216C00205000 | 2022-12-06 11:39AM EST | 2022-12-16 | 102.10 | 99.10 | 102.70 | +10.10 | +10.98% | 4 | 258 | 111.13% |
| NFLX221223C00205000 | 2022-11-16 1:31PM EST | 2022-12-23 | 106.48 | 98.65 | 103.55 | 0.00 | - | - | 4 | 93.46% |
| NFLX221230C00205000 | 2022-11-22 9:58AM EST | 2022-12-30 | 76.58 | 99.35 | 103.20 | 0.00 | - | - | 1 | 83.23% |
| NFLX230120C00205000 | 2022-11-28 9:31AM EST | 2023-01-20 | 84.25 | 101.65 | 104.25 | 0.00 | - | 1 | 6 | 78.69% |
| NFLX230217C00205000 | 2022-12-06 3:17PM EST | 2023-02-17 | 105.14 | 104.40 | 106.25 | -10.62 | -9.17% | 8 | 8 | 74.49% |
| NFLX230317C00205000 | 2022-11-18 11:33AM EST | 2023-03-17 | 95.50 | 106.10 | 108.85 | 0.00 | - | 2 | 33 | 71.22% |
| NFLX230616C00205000 | 2022-11-18 9:38AM EST | 2023-06-16 | 106.52 | 114.55 | 115.75 | 0.00 | - | 2 | 24 | 68.31% |
| NFLX240621C00205000 | 2022-11-30 12:47PM EST | 2024-06-21 | 126.23 | 136.70 | 141.15 | 0.00 | - | 2 | 9 | 64.61% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209P00205000 | 2022-12-02 2:26PM EST | 2022-12-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 212 | 462 | 125.00% |
| NFLX221216P00205000 | 2022-12-06 10:16AM EST | 2022-12-16 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 5 | 1,647 | 79.69% |
| NFLX221223P00205000 | 2022-12-06 12:33PM EST | 2022-12-23 | 0.05 | 0.04 | 0.07 | 0.00 | - | 29 | 76 | 68.95% |
| NFLX221230P00205000 | 2022-12-05 3:25PM EST | 2022-12-30 | 0.11 | 0.10 | 0.12 | 0.00 | - | 5 | 58 | 63.28% |
| NFLX230106P00205000 | 2022-12-06 11:56AM EST | 2023-01-06 | 0.20 | 0.20 | 0.26 | +0.04 | +25.00% | 1 | 44 | 61.62% |
| NFLX230120P00205000 | 2022-12-06 10:31AM EST | 2023-01-20 | 1.47 | 1.33 | 1.39 | +0.26 | +21.49% | 2 | 131 | 69.41% |
| NFLX230217P00205000 | 2022-12-06 1:41PM EST | 2023-02-17 | 2.92 | 2.83 | 2.94 | +0.52 | +21.67% | 11 | 147 | 65.00% |
| NFLX230317P00205000 | 2022-12-06 3:29PM EST | 2023-03-17 | 4.35 | 4.15 | 4.30 | +0.62 | +16.62% | 45 | 533 | 61.30% |
| NFLX230616P00205000 | 2022-12-06 1:41PM EST | 2023-06-16 | 9.20 | 9.10 | 9.30 | +1.25 | +15.72% | 2 | 104 | 57.13% |
| NFLX240621P00205000 | 2022-12-02 1:33PM EST | 2024-06-21 | 22.79 | 24.00 | 24.90 | 0.00 | - | 2 | 66 | 50.64% |
© 2022 Yahoo. All rights reserved.
