Singapore markets closed
Straits Times Index
3,253.79 -3.03 (-0.09%) S&P 500
4,293.05 -4.09 (-0.10%) Dow
33,945.49 +33.05 (+0.10%) Nasdaq
13,078.59 -49.46 (-0.38%) BTC-USD
23,941.05 -161.81 (-0.67%) CMC Crypto 200
570.84 -1.08 (-0.19%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Strike:225.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819C00225000 | 2022-08-15 3:38PM EDT | 2022-08-19 | 25.42 | 0.00 | 0.00 | 0.00 | - | 38 | 2,446 | 0.00% |
| NFLX220826C00225000 | 2022-08-15 3:11PM EDT | 2022-08-26 | 25.85 | 0.00 | 0.00 | 0.00 | - | 26 | 218 | 0.00% |
| NFLX220902C00225000 | 2022-08-15 10:43AM EDT | 2022-09-02 | 28.08 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| NFLX220909C00225000 | 2022-08-15 3:05PM EDT | 2022-09-09 | 28.33 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.00% |
| NFLX220916C00225000 | 2022-08-15 3:41PM EDT | 2022-09-16 | 29.52 | 0.00 | 0.00 | 0.00 | - | 43 | 9,816 | 0.00% |
| NFLX220923C00225000 | 2022-08-11 11:42AM EDT | 2022-09-23 | 28.27 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NFLX220930C00225000 | 2022-08-12 3:22PM EDT | 2022-09-30 | 31.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NFLX221021C00225000 | 2022-08-15 3:29PM EDT | 2022-10-21 | 38.02 | 0.00 | 0.00 | 0.00 | - | 12 | 1,444 | 0.00% |
| NFLX221118C00225000 | 2022-08-15 3:37PM EDT | 2022-11-18 | 41.20 | 0.00 | 0.00 | 0.00 | - | 16 | 569 | 0.00% |
| NFLX221216C00225000 | 2022-08-15 11:32AM EDT | 2022-12-16 | 43.58 | 0.00 | 0.00 | 0.00 | - | 3 | 350 | 0.00% |
| NFLX230317C00225000 | 2022-08-08 1:57PM EDT | 2023-03-17 | 45.72 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| NFLX240621C00225000 | 2022-08-10 11:17AM EDT | 2024-06-21 | 76.95 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819P00225000 | 2022-08-15 3:58PM EDT | 2022-08-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,450 | 2,609 | 25.00% |
| NFLX220826P00225000 | 2022-08-15 3:50PM EDT | 2022-08-26 | 1.20 | 0.00 | 0.00 | 0.00 | - | 124 | 359 | 12.50% |
| NFLX220902P00225000 | 2022-08-15 3:37PM EDT | 2022-09-02 | 2.20 | 0.00 | 0.00 | 0.00 | - | 68 | 123 | 12.50% |
| NFLX220909P00225000 | 2022-08-15 3:15PM EDT | 2022-09-09 | 3.10 | 0.00 | 0.00 | 0.00 | - | 151 | 205 | 6.25% |
| NFLX220916P00225000 | 2022-08-15 3:53PM EDT | 2022-09-16 | 4.31 | 0.00 | 0.00 | 0.00 | - | 243 | 10,044 | 6.25% |
| NFLX220923P00225000 | 2022-08-15 3:15PM EDT | 2022-09-23 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 6.25% |
| NFLX220930P00225000 | 2022-08-15 1:51PM EDT | 2022-09-30 | 6.45 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 6.25% |
| NFLX221021P00225000 | 2022-08-15 3:53PM EDT | 2022-10-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 16 | 1,812 | 6.25% |
| NFLX221118P00225000 | 2022-08-15 3:50PM EDT | 2022-11-18 | 14.30 | 0.00 | 0.00 | 0.00 | - | 15 | 279 | 3.13% |
| NFLX221216P00225000 | 2022-08-12 3:39PM EDT | 2022-12-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 152 | 3.13% |
| NFLX230317P00225000 | 2022-08-09 10:11AM EDT | 2023-03-17 | 32.05 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 3.13% |
| NFLX240621P00225000 | 2022-08-11 12:01PM EDT | 2024-06-21 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 1.56% |
© 2022 Yahoo. All rights reserved.
