Singapore markets open in 5 hours 59 minutes
Straits Times Index
3,244.55 -8.33 (-0.26%) S&P 500
4,026.12 -1.14 (-0.03%) Dow
34,347.03 +152.93 (+0.45%) Nasdaq
11,226.36 -58.94 (-0.52%) BTC-USD
16,559.42 +76.28 (+0.46%) CMC Crypto 200
386.97 +4.32 (+1.13%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:215.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221202C00215000 | 2022-11-25 11:27AM EST | 2022-12-02 | 71.05 | 70.15 | 71.50 | -24.71 | -25.80% | 1 | 10 | 109.86% |
| NFLX221216C00215000 | 2022-11-25 11:28AM EST | 2022-12-16 | 71.43 | 70.50 | 72.25 | -2.37 | -3.21% | 1 | 356 | 72.73% |
| NFLX221223C00215000 | 2022-11-21 9:33AM EST | 2022-12-23 | 75.79 | 71.20 | 73.00 | 0.00 | - | 1 | 1 | 71.66% |
| NFLX230120C00215000 | 2022-11-25 11:28AM EST | 2023-01-20 | 75.93 | 75.45 | 76.95 | -1.14 | -1.48% | 1 | 35 | 72.39% |
| NFLX230217C00215000 | 2022-11-23 11:02AM EST | 2023-02-17 | 81.95 | 78.60 | 79.45 | +81.95 | - | - | 1 | 68.32% |
| NFLX230317C00215000 | 2022-11-09 2:32PM EST | 2023-03-17 | 59.05 | 81.10 | 82.00 | 0.00 | - | 1 | 61 | 65.69% |
| NFLX230616C00215000 | 2022-11-03 8:30AM EST | 2023-06-16 | 79.36 | 89.60 | 91.55 | 0.00 | - | 2 | 8 | 64.50% |
| NFLX240621C00215000 | 2022-10-17 9:18AM EST | 2024-06-21 | 87.85 | 121.60 | 127.00 | 0.00 | - | 18 | 33 | 70.08% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221202P00215000 | 2022-11-25 11:35AM EST | 2022-12-02 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 160 | 70.31% |
| NFLX221209P00215000 | 2022-11-25 12:44PM EST | 2022-12-09 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 4 | 168 | 62.70% |
| NFLX221216P00215000 | 2022-11-25 12:57PM EST | 2022-12-16 | 0.31 | 0.29 | 0.35 | -0.09 | -22.50% | 12 | 1,541 | 61.33% |
| NFLX221223P00215000 | 2022-11-25 11:30AM EST | 2022-12-23 | 0.62 | 0.56 | 0.65 | -0.09 | -12.68% | 1 | 91 | 58.86% |
| NFLX221230P00215000 | 2022-11-25 11:33AM EST | 2022-12-30 | 0.95 | 0.88 | 0.95 | +0.05 | +5.56% | 12 | 182 | 56.84% |
| NFLX230106P00215000 | 2022-11-25 12:05PM EST | 2023-01-06 | 1.29 | 1.13 | 1.30 | +1.29 | - | 12 | 0 | 54.96% |
| NFLX230120P00215000 | 2022-11-25 10:13AM EST | 2023-01-20 | 3.72 | 3.75 | 3.90 | +0.25 | +7.20% | 3 | 681 | 63.81% |
| NFLX230317P00215000 | 2022-11-23 3:41PM EST | 2023-03-17 | 7.11 | 7.65 | 7.95 | 0.00 | - | 11 | 618 | 57.21% |
| NFLX230616P00215000 | 2022-11-23 9:59AM EST | 2023-06-16 | 14.43 | 13.65 | 14.20 | 0.00 | - | 2 | 122 | 54.03% |
| NFLX240621P00215000 | 2022-10-26 10:15AM EST | 2024-06-21 | 28.29 | 29.70 | 31.10 | 0.00 | - | 10 | 0 | 48.95% |
© 2022 Yahoo. All rights reserved.
