Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,459.87 +288.91 (+1.20%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819C00245000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 8.21 | 8.10 | 8.30 | +2.74 | +50.09% | 2,194 | 2,734 | 43.24% |
| NFLX220826C00245000 | 2022-08-12 3:58PM EDT | 2022-08-26 | 10.95 | 10.80 | 11.05 | +2.80 | +34.36% | 175 | 864 | 45.23% |
| NFLX220902C00245000 | 2022-08-12 3:59PM EDT | 2022-09-02 | 12.92 | 12.75 | 13.05 | +2.82 | +27.92% | 131 | 148 | 45.53% |
| NFLX220909C00245000 | 2022-08-12 3:53PM EDT | 2022-09-09 | 14.31 | 13.60 | 14.55 | +2.66 | +22.83% | 55 | 76 | 45.00% |
| NFLX220916C00245000 | 2022-08-12 3:51PM EDT | 2022-09-16 | 15.65 | 15.65 | 15.95 | +2.83 | +22.07% | 929 | 1,545 | 44.88% |
| NFLX220923C00245000 | 2022-08-12 1:16PM EDT | 2022-09-23 | 15.25 | 17.05 | 17.60 | +0.28 | +1.87% | 6 | 50 | 45.95% |
| NFLX221021C00245000 | 2022-08-12 3:41PM EDT | 2022-10-21 | 25.25 | 25.25 | 25.65 | +2.90 | +12.98% | 79 | 455 | 53.94% |
| NFLX221118C00245000 | 2022-08-12 2:36PM EDT | 2022-11-18 | 28.25 | 28.70 | 29.25 | +2.60 | +10.14% | 4 | 262 | 52.55% |
| NFLX221216C00245000 | 2022-08-12 3:58PM EDT | 2022-12-16 | 31.60 | 31.40 | 31.80 | +3.50 | +12.46% | 25 | 731 | 50.93% |
| NFLX230317C00245000 | 2022-08-12 3:32PM EDT | 2023-03-17 | 41.37 | 41.15 | 41.80 | +3.20 | +8.38% | 21 | 121 | 52.02% |
| NFLX240621C00245000 | 2022-08-12 10:32AM EDT | 2024-06-21 | 70.90 | 68.95 | 76.65 | +0.90 | +1.29% | 5 | 4 | 53.68% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819P00245000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 3.81 | 3.80 | 3.90 | -3.89 | -50.52% | 3,148 | 389 | 42.47% |
| NFLX220826P00245000 | 2022-08-12 3:59PM EDT | 2022-08-26 | 6.40 | 6.35 | 6.55 | -3.83 | -37.44% | 275 | 521 | 44.18% |
| NFLX220902P00245000 | 2022-08-12 3:54PM EDT | 2022-09-02 | 8.50 | 8.15 | 8.40 | -3.05 | -26.41% | 64 | 149 | 44.04% |
| NFLX220909P00245000 | 2022-08-12 3:59PM EDT | 2022-09-09 | 9.56 | 9.45 | 9.70 | -3.59 | -27.30% | 50 | 58 | 42.96% |
| NFLX220916P00245000 | 2022-08-12 3:54PM EDT | 2022-09-16 | 11.20 | 10.85 | 11.05 | -3.30 | -22.76% | 1,208 | 758 | 42.90% |
| NFLX220923P00245000 | 2022-08-12 3:33PM EDT | 2022-09-23 | 12.50 | 12.15 | 12.55 | -2.05 | -14.09% | 97 | 28 | 43.70% |
| NFLX221021P00245000 | 2022-08-12 3:42PM EDT | 2022-10-21 | 20.10 | 19.80 | 20.00 | -1.70 | -7.80% | 31 | 161 | 51.03% |
| NFLX221118P00245000 | 2022-08-12 3:42PM EDT | 2022-11-18 | 23.15 | 22.60 | 22.95 | -3.25 | -12.31% | 14 | 94 | 49.16% |
| NFLX221216P00245000 | 2022-08-12 11:02AM EDT | 2022-12-16 | 26.40 | 24.70 | 25.05 | -0.35 | -1.31% | 2 | 171 | 47.02% |
| NFLX230317P00245000 | 2022-08-11 3:33PM EDT | 2023-03-17 | 35.68 | 31.25 | 33.25 | 0.00 | - | 95 | 73 | 46.77% |
| NFLX240621P00245000 | 2022-08-11 9:40AM EDT | 2024-06-21 | 54.40 | 50.70 | 58.15 | 0.00 | - | 6 | 2 | 45.57% |
© 2022 Yahoo. All rights reserved.
