Singapore markets open in 3 hours 11 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
16,995.66 +17.52 (+0.10%) 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:230.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209C00230000 | 2022-12-05 2:34PM EST | 2022-12-09 | 81.35 | 73.95 | 77.20 | 0.00 | - | 2 | 16 | 93.75% |
| NFLX221216C00230000 | 2022-12-05 1:56PM EST | 2022-12-16 | 85.40 | 74.65 | 77.50 | 0.00 | - | 19 | 915 | 88.57% |
| NFLX221223C00230000 | 2022-12-02 3:41PM EST | 2022-12-23 | 90.68 | 74.85 | 77.70 | 0.00 | - | 1 | 4 | 73.49% |
| NFLX230106C00230000 | 2022-12-01 3:28PM EST | 2023-01-06 | 89.75 | 75.85 | 78.85 | 0.00 | - | - | 1 | 66.98% |
| NFLX230120C00230000 | 2022-12-05 3:44PM EST | 2023-01-20 | 85.95 | 78.85 | 81.30 | 0.00 | - | 30 | 2,594 | 71.95% |
| NFLX230217C00230000 | 2022-12-06 12:06PM EST | 2023-02-17 | 84.18 | 83.05 | 83.80 | -11.47 | -11.99% | 4 | 12 | 68.56% |
| NFLX230317C00230000 | 2022-12-02 2:45PM EST | 2023-03-17 | 97.75 | 85.30 | 87.05 | 0.00 | - | 3 | 696 | 65.66% |
| NFLX230616C00230000 | 2022-12-06 10:47AM EST | 2023-06-16 | 95.01 | 95.30 | 96.65 | -7.49 | -7.31% | 3 | 1,549 | 64.39% |
| NFLX230721C00230000 | 2022-12-06 1:06PM EST | 2023-07-21 | 100.77 | 99.25 | 101.15 | -3.63 | -3.48% | 1 | 478 | 65.40% |
| NFLX230915C00230000 | 2022-12-01 3:24PM EST | 2023-09-15 | 114.97 | 103.70 | 105.35 | 0.00 | - | 2 | 11 | 64.11% |
| NFLX240119C00230000 | 2022-12-02 12:35PM EST | 2024-01-19 | 125.37 | 113.15 | 116.00 | 0.00 | - | 4 | 2,201 | 63.82% |
| NFLX240621C00230000 | 2022-12-05 12:39PM EST | 2024-06-21 | 133.00 | 122.50 | 125.30 | 0.00 | - | 2 | 96 | 62.59% |
| NFLX250117C00230000 | 2022-12-06 1:55PM EST | 2025-01-17 | 133.95 | 130.10 | 138.80 | -9.97 | -6.93% | 10 | 115 | 61.35% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209P00230000 | 2022-12-06 12:28PM EST | 2022-12-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 492 | 90.63% |
| NFLX221216P00230000 | 2022-12-06 3:45PM EST | 2022-12-16 | 0.09 | 0.06 | 0.09 | +0.02 | +28.57% | 38 | 1,692 | 67.19% |
| NFLX221223P00230000 | 2022-12-06 3:09PM EST | 2022-12-23 | 0.20 | 0.18 | 0.22 | +0.04 | +25.00% | 35 | 74 | 59.67% |
| NFLX221230P00230000 | 2022-12-06 2:53PM EST | 2022-12-30 | 0.44 | 0.37 | 0.42 | +0.19 | +76.00% | 32 | 488 | 56.15% |
| NFLX230106P00230000 | 2022-12-06 3:29PM EST | 2023-01-06 | 0.78 | 0.71 | 0.77 | +0.15 | +23.81% | 151 | 51 | 55.49% |
| NFLX230113P00230000 | 2022-12-06 9:52AM EST | 2023-01-13 | 1.02 | 1.16 | 1.22 | +0.02 | +2.00% | 2 | 12 | 55.32% |
| NFLX230120P00230000 | 2022-12-06 3:53PM EST | 2023-01-20 | 3.15 | 3.10 | 3.25 | +0.31 | +10.92% | 216 | 3,804 | 64.83% |
| NFLX230217P00230000 | 2022-12-06 1:30PM EST | 2023-02-17 | 5.77 | 5.55 | 5.75 | +0.62 | +12.04% | 58 | 311 | 61.01% |
| NFLX230317P00230000 | 2022-12-06 12:08PM EST | 2023-03-17 | 7.50 | 7.45 | 7.70 | +1.20 | +19.05% | 211 | 1,857 | 57.61% |
| NFLX230616P00230000 | 2022-12-06 11:45AM EST | 2023-06-16 | 14.05 | 14.15 | 14.40 | +1.45 | +11.51% | 11 | 954 | 54.25% |
| NFLX230721P00230000 | 2022-12-06 10:14AM EST | 2023-07-21 | 17.05 | 16.85 | 17.45 | +1.02 | +6.36% | 59 | 838 | 54.37% |
| NFLX230915P00230000 | 2022-12-06 2:25PM EST | 2023-09-15 | 20.28 | 19.75 | 20.30 | +2.43 | +13.61% | 8 | 18 | 52.59% |
| NFLX240119P00230000 | 2022-12-06 3:16PM EST | 2024-01-19 | 26.62 | 25.75 | 26.95 | +1.27 | +5.01% | 11 | 2,032 | 50.62% |
| NFLX240621P00230000 | 2022-12-02 10:03AM EST | 2024-06-21 | 30.51 | 31.85 | 32.75 | 0.00 | - | 3 | 151 | 48.90% |
| NFLX250117P00230000 | 2022-12-02 11:09AM EST | 2025-01-17 | 36.10 | 36.95 | 38.90 | 0.00 | - | 2 | 206 | 46.39% |
© 2022 Yahoo. All rights reserved.
