Singapore markets closed
Straits Times Index
3,263.34 -29.39 (-0.89%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,531.16 -27.33 (-0.36%) BTC-USD
16,976.38 -121.24 (-0.71%) CMC Crypto 200
402.30 -3.85 (-0.95%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:250.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221202C00250000 | 2022-12-01 3:55PM EST | 2022-12-02 | 66.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX221209C00250000 | 2022-12-01 3:55PM EST | 2022-12-09 | 67.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX221216C00250000 | 2022-12-01 3:00PM EST | 2022-12-16 | 68.90 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| NFLX221223C00250000 | 2022-12-01 10:58AM EST | 2022-12-23 | 67.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX221230C00250000 | 2022-12-01 3:00PM EST | 2022-12-30 | 70.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX230120C00250000 | 2022-12-01 3:51PM EST | 2023-01-20 | 74.50 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| NFLX230217C00250000 | 2022-11-30 2:06PM EST | 2023-02-17 | 62.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00250000 | 2022-12-01 3:13PM EST | 2023-03-17 | 82.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NFLX230616C00250000 | 2022-12-01 2:39PM EST | 2023-06-16 | 92.00 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| NFLX230721C00250000 | 2022-12-01 11:45AM EST | 2023-07-21 | 94.96 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NFLX230915C00250000 | 2022-12-01 3:34PM EST | 2023-09-15 | 101.52 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| NFLX240119C00250000 | 2022-12-01 3:52PM EST | 2024-01-19 | 112.62 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NFLX240621C00250000 | 2022-12-01 3:33PM EST | 2024-06-21 | 122.68 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| NFLX250117C00250000 | 2022-12-01 11:50AM EST | 2025-01-17 | 132.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221202P00250000 | 2022-12-01 2:21PM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 50.00% |
| NFLX221209P00250000 | 2022-12-01 3:09PM EST | 2022-12-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 25.00% |
| NFLX221216P00250000 | 2022-12-01 3:52PM EST | 2022-12-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 25.00% |
| NFLX221223P00250000 | 2022-12-01 2:28PM EST | 2022-12-23 | 0.66 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| NFLX221230P00250000 | 2022-12-01 3:43PM EST | 2022-12-30 | 0.98 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| NFLX230106P00250000 | 2022-12-01 3:49PM EST | 2023-01-06 | 1.54 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NFLX230120P00250000 | 2022-12-01 3:58PM EST | 2023-01-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2,801 | 0 | 12.50% |
| NFLX230217P00250000 | 2022-12-01 3:08PM EST | 2023-02-17 | 7.83 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NFLX230317P00250000 | 2022-12-01 1:44PM EST | 2023-03-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 6.25% |
| NFLX230616P00250000 | 2022-12-01 3:46PM EST | 2023-06-16 | 17.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NFLX230721P00250000 | 2022-12-01 11:51AM EST | 2023-07-21 | 21.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX230915P00250000 | 2022-12-01 2:15PM EST | 2023-09-15 | 24.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NFLX240119P00250000 | 2022-12-01 3:27PM EST | 2024-01-19 | 30.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NFLX240621P00250000 | 2022-12-01 3:11PM EST | 2024-06-21 | 36.89 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| NFLX250117P00250000 | 2022-12-01 3:59PM EST | 2025-01-17 | 43.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
