Singapore markets open in 5 hours 52 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
16,558.77 +98.77 (+0.60%) 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:225.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221202C00225000 | 2022-11-23 9:30AM EST | 2022-12-02 | 62.23 | 60.20 | 61.75 | 0.00 | - | 9 | 16 | 101.47% |
| NFLX221209C00225000 | 2022-11-25 12:34PM EST | 2022-12-09 | 59.96 | 60.50 | 61.80 | -9.82 | -14.07% | 1 | 7 | 73.39% |
| NFLX221216C00225000 | 2022-11-22 3:05PM EST | 2022-12-16 | 61.98 | 61.15 | 62.55 | 0.00 | - | 10 | 384 | 69.53% |
| NFLX221223C00225000 | 2022-11-17 9:51AM EST | 2022-12-23 | 70.85 | 61.80 | 63.35 | 0.00 | - | 2 | 2 | 66.75% |
| NFLX221230C00225000 | 2022-11-23 9:30AM EST | 2022-12-30 | 64.76 | 62.45 | 63.95 | +64.76 | - | - | 9 | 64.00% |
| NFLX230120C00225000 | 2022-11-25 12:24PM EST | 2023-01-20 | 65.95 | 66.70 | 67.95 | -3.08 | -4.46% | 1 | 74 | 68.51% |
| NFLX230217C00225000 | 2022-11-23 9:58AM EST | 2023-02-17 | 70.25 | 70.45 | 71.30 | +70.25 | - | - | 3 | 66.19% |
| NFLX230317C00225000 | 2022-11-23 1:07PM EST | 2023-03-17 | 74.64 | 73.05 | 74.10 | 0.00 | - | 8 | 104 | 63.58% |
| NFLX230616C00225000 | 2022-11-21 2:53PM EST | 2023-06-16 | 84.28 | 82.05 | 84.05 | 0.00 | - | 6 | 23 | 62.43% |
| NFLX240621C00225000 | 2022-11-17 9:38AM EST | 2024-06-21 | 118.31 | 108.90 | 112.10 | 0.00 | - | 1 | 150 | 61.68% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221202P00225000 | 2022-11-25 12:54PM EST | 2022-12-02 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,393 | 1,007 | 65.63% |
| NFLX221209P00225000 | 2022-11-25 12:26PM EST | 2022-12-09 | 0.15 | 0.12 | 0.17 | -0.05 | -25.00% | 10 | 115 | 58.01% |
| NFLX221216P00225000 | 2022-11-25 12:58PM EST | 2022-12-16 | 0.54 | 0.53 | 0.59 | 0.00 | - | 107 | 1,296 | 58.23% |
| NFLX221223P00225000 | 2022-11-25 12:12PM EST | 2022-12-23 | 1.04 | 0.92 | 1.03 | +0.13 | +14.29% | 41 | 81 | 56.03% |
| NFLX221230P00225000 | 2022-11-25 12:15PM EST | 2022-12-30 | 1.46 | 1.37 | 1.48 | +0.11 | +8.15% | 4 | 44 | 54.42% |
| NFLX230120P00225000 | 2022-11-25 12:57PM EST | 2023-01-20 | 5.15 | 5.05 | 5.25 | +0.55 | +11.96% | 812 | 1,174 | 61.98% |
| NFLX230217P00225000 | 2022-11-23 10:39AM EST | 2023-02-17 | 8.00 | 7.65 | 7.90 | +8.00 | - | - | 4 | 58.81% |
| NFLX230317P00225000 | 2022-11-25 11:20AM EST | 2023-03-17 | 9.65 | 9.55 | 9.90 | +0.05 | +0.52% | 1 | 1,310 | 55.77% |
| NFLX230616P00225000 | 2022-11-23 2:39PM EST | 2023-06-16 | 15.75 | 16.15 | 16.85 | 0.00 | - | 2 | 270 | 52.90% |
| NFLX240621P00225000 | 2022-11-23 12:06PM EST | 2024-06-21 | 33.70 | 33.00 | 34.65 | 0.00 | - | 74 | 78 | 48.08% |
© 2022 Yahoo. All rights reserved.
