Singapore markets close in 4 hours 31 minutes
Straits Times Index
3,249.51 -2.86 (-0.09%) Nikkei
27,730.96 -154.91 (-0.56%) Hang Seng
19,469.46 +28.28 (+0.15%) FTSE 100
7,521.39 -46.15 (-0.61%) BTC-USD
17,036.82 +25.76 (+0.15%) CMC Crypto 200
401.98 +0.18 (+0.04%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:245.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209C00245000 | 2022-12-05 1:04PM EST | 2022-12-09 | 72.15 | 59.20 | 62.45 | 0.00 | - | 10 | 20 | 122.46% |
| NFLX221216C00245000 | 2022-12-06 10:39AM EST | 2022-12-16 | 60.45 | 60.60 | 61.90 | -11.18 | -15.61% | 1 | 1,673 | 79.44% |
| NFLX221223C00245000 | 2022-12-05 1:04PM EST | 2022-12-23 | 72.83 | 60.40 | 62.55 | 0.00 | - | 10 | 18 | 64.55% |
| NFLX221230C00245000 | 2022-12-06 11:38AM EST | 2022-12-30 | 63.40 | 61.35 | 63.35 | -5.34 | -7.77% | 1 | 101 | 63.46% |
| NFLX230106C00245000 | 2022-12-06 11:38AM EST | 2023-01-06 | 64.15 | 62.15 | 64.05 | -12.54 | -16.35% | 1 | 4 | 61.32% |
| NFLX230120C00245000 | 2022-12-06 10:56AM EST | 2023-01-20 | 66.40 | 66.50 | 67.70 | -6.60 | -9.04% | 3 | 54 | 69.20% |
| NFLX230217C00245000 | 2022-11-30 3:50PM EST | 2023-02-17 | 72.42 | 70.60 | 71.60 | 0.00 | - | 10 | 11 | 65.95% |
| NFLX230317C00245000 | 2022-12-01 3:13PM EST | 2023-03-17 | 86.10 | 73.95 | 74.65 | 0.00 | - | 9 | 262 | 63.29% |
| NFLX230616C00245000 | 2022-12-05 9:37AM EST | 2023-06-16 | 98.15 | 84.30 | 85.50 | 0.00 | - | 4 | 62 | 61.96% |
| NFLX240621C00245000 | 2022-11-30 11:05AM EST | 2024-06-21 | 98.77 | 113.95 | 116.35 | 0.00 | - | 2 | 40 | 61.29% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209P00245000 | 2022-12-06 10:32AM EST | 2022-12-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 130 | 476 | 85.94% |
| NFLX221216P00245000 | 2022-12-06 3:44PM EST | 2022-12-16 | 0.21 | 0.20 | 0.24 | +0.06 | +40.00% | 51 | 1,523 | 65.14% |
| NFLX221223P00245000 | 2022-12-06 3:47PM EST | 2022-12-23 | 0.48 | 0.47 | 0.50 | +0.13 | +37.14% | 14 | 142 | 56.98% |
| NFLX221230P00245000 | 2022-12-06 2:53PM EST | 2022-12-30 | 0.91 | 0.83 | 0.87 | +0.30 | +49.18% | 15 | 118 | 53.49% |
| NFLX230106P00245000 | 2022-12-06 3:01PM EST | 2023-01-06 | 1.43 | 1.39 | 1.47 | +0.22 | +18.18% | 9 | 66 | 52.86% |
| NFLX230113P00245000 | 2022-12-06 2:22PM EST | 2023-01-13 | 2.26 | 2.09 | 2.19 | +0.54 | +31.40% | 44 | 87 | 52.86% |
| NFLX230120P00245000 | 2022-12-06 3:54PM EST | 2023-01-20 | 5.03 | 4.95 | 5.10 | +0.58 | +13.03% | 333 | 3,396 | 62.95% |
| NFLX230217P00245000 | 2022-12-06 1:16PM EST | 2023-02-17 | 8.15 | 8.05 | 8.25 | +0.79 | +10.73% | 39 | 139 | 59.20% |
| NFLX230317P00245000 | 2022-12-06 3:28PM EST | 2023-03-17 | 10.75 | 10.35 | 10.60 | +1.85 | +20.79% | 30 | 1,164 | 55.93% |
| NFLX230616P00245000 | 2022-12-06 11:45AM EST | 2023-06-16 | 17.86 | 18.05 | 18.30 | +1.76 | +10.93% | 76 | 272 | 52.81% |
| NFLX240621P00245000 | 2022-12-02 1:49PM EST | 2024-06-21 | 35.20 | 37.00 | 38.00 | 0.00 | - | 4 | 113 | 47.63% |
© 2022 Yahoo. All rights reserved.
