Singapore markets closed
Straits Times Index
3,253.79 -3.03 (-0.09%) S&P 500
4,291.55 -5.59 (-0.13%) Dow
33,928.19 +15.75 (+0.05%) Nasdaq
13,085.07 -42.99 (-0.33%) BTC-USD
23,948.91 -184.14 (-0.76%) CMC Crypto 200
570.23 -1.69 (-0.29%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Strike:215.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819C00215000 | 2022-08-15 3:39PM EDT | 2022-08-19 | 35.13 | 0.00 | 0.00 | 0.00 | - | 31 | 1,282 | 0.00% |
| NFLX220826C00215000 | 2022-08-12 2:30PM EDT | 2022-08-26 | 33.96 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| NFLX220902C00215000 | 2022-08-15 2:37PM EDT | 2022-09-02 | 35.35 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.00% |
| NFLX220909C00215000 | 2022-08-15 9:55AM EDT | 2022-09-09 | 36.78 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| NFLX220916C00215000 | 2022-08-15 3:43PM EDT | 2022-09-16 | 37.85 | 0.00 | 0.00 | 0.00 | - | 167 | 1,274 | 0.00% |
| NFLX220923C00215000 | 2022-08-12 12:28PM EDT | 2022-09-23 | 35.92 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NFLX221021C00215000 | 2022-08-15 3:36PM EDT | 2022-10-21 | 45.26 | 0.00 | 0.00 | 0.00 | - | 15 | 569 | 0.00% |
| NFLX221118C00215000 | 2022-08-15 11:30AM EDT | 2022-11-18 | 47.70 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 0.00% |
| NFLX221216C00215000 | 2022-08-15 3:15PM EDT | 2022-12-16 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 352 | 0.00% |
| NFLX230317C00215000 | 2022-08-11 10:10AM EDT | 2023-03-17 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NFLX240621C00215000 | 2022-08-15 11:00AM EDT | 2024-06-21 | 88.18 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819P00215000 | 2022-08-15 3:58PM EDT | 2022-08-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 375 | 1,989 | 25.00% |
| NFLX220826P00215000 | 2022-08-15 3:57PM EDT | 2022-08-26 | 0.51 | 0.00 | 0.00 | 0.00 | - | 630 | 786 | 12.50% |
| NFLX220902P00215000 | 2022-08-15 3:52PM EDT | 2022-09-02 | 1.21 | 0.00 | 0.00 | 0.00 | - | 386 | 771 | 12.50% |
| NFLX220909P00215000 | 2022-08-15 3:56PM EDT | 2022-09-09 | 1.85 | 0.00 | 0.00 | 0.00 | - | 55 | 145 | 12.50% |
| NFLX220916P00215000 | 2022-08-15 3:59PM EDT | 2022-09-16 | 2.65 | 0.00 | 0.00 | 0.00 | - | 90 | 2,297 | 12.50% |
| NFLX220923P00215000 | 2022-08-15 3:24PM EDT | 2022-09-23 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 65 | 12.50% |
| NFLX220930P00215000 | 2022-08-15 3:07PM EDT | 2022-09-30 | 4.22 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 6.25% |
| NFLX221021P00215000 | 2022-08-15 3:25PM EDT | 2022-10-21 | 8.84 | 0.00 | 0.00 | 0.00 | - | 9 | 2,201 | 6.25% |
| NFLX221118P00215000 | 2022-08-15 2:10PM EDT | 2022-11-18 | 11.58 | 0.00 | 0.00 | 0.00 | - | 407 | 1,004 | 6.25% |
| NFLX221216P00215000 | 2022-08-15 11:05AM EDT | 2022-12-16 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 6.25% |
| NFLX230317P00215000 | 2022-08-15 2:57PM EDT | 2023-03-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| NFLX240621P00215000 | 2022-08-10 10:58AM EDT | 2024-06-21 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 1.56% |
© 2022 Yahoo. All rights reserved.
