Singapore markets close in 6 hours 5 minutes
Straits Times Index
3,243.28 -9.09 (-0.28%) Nikkei
27,756.94 -128.93 (-0.46%) Hang Seng
19,465.85 +24.67 (+0.13%) FTSE 100
7,521.39 -46.15 (-0.61%) BTC-USD
17,059.50 +10.25 (+0.06%) CMC Crypto 200
402.65 +0.84 (+0.21%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:265.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209C00265000 | 2022-12-05 11:57AM EST | 2022-12-09 | 53.20 | 39.60 | 41.70 | 0.00 | - | 2 | 147 | 71.48% |
| NFLX221216C00265000 | 2022-12-06 3:05PM EST | 2022-12-16 | 42.30 | 41.45 | 42.25 | -14.21 | -25.15% | 12 | 738 | 64.55% |
| NFLX221223C00265000 | 2022-12-06 3:24PM EST | 2022-12-23 | 42.25 | 41.95 | 43.15 | -6.20 | -12.80% | 16 | 44 | 55.79% |
| NFLX221230C00265000 | 2022-12-05 9:40AM EST | 2022-12-30 | 58.00 | 43.25 | 44.40 | 0.00 | - | 1 | 71 | 54.93% |
| NFLX230106C00265000 | 2022-12-05 10:45AM EST | 2023-01-06 | 58.73 | 44.35 | 45.50 | 0.00 | - | 1 | 8 | 53.61% |
| NFLX230120C00265000 | 2022-12-06 3:27PM EST | 2023-01-20 | 50.15 | 50.80 | 51.45 | -5.88 | -10.49% | 8 | 1,723 | 65.20% |
| NFLX230217C00265000 | 2022-12-06 12:19PM EST | 2023-02-17 | 55.30 | 55.50 | 56.30 | -11.40 | -17.09% | 9 | 8 | 62.31% |
| NFLX230317C00265000 | 2022-12-06 2:01PM EST | 2023-03-17 | 58.75 | 59.00 | 60.30 | -7.26 | -11.00% | 4 | 228 | 60.09% |
| NFLX230616C00265000 | 2022-12-06 3:30PM EST | 2023-06-16 | 70.73 | 71.25 | 72.40 | -11.06 | -13.52% | 52 | 106 | 59.79% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209P00265000 | 2022-12-06 3:56PM EST | 2022-12-09 | 0.05 | 0.03 | 0.05 | 0.00 | - | 163 | 864 | 64.45% |
| NFLX221216P00265000 | 2022-12-06 3:50PM EST | 2022-12-16 | 0.85 | 0.83 | 0.89 | +0.32 | +60.38% | 226 | 1,977 | 58.47% |
| NFLX221223P00265000 | 2022-12-06 3:49PM EST | 2022-12-23 | 1.56 | 1.53 | 1.61 | +0.42 | +36.84% | 128 | 219 | 52.17% |
| NFLX221230P00265000 | 2022-12-06 3:56PM EST | 2022-12-30 | 2.43 | 2.32 | 2.40 | +0.64 | +35.75% | 111 | 392 | 49.70% |
| NFLX230106P00265000 | 2022-12-06 2:34PM EST | 2023-01-06 | 3.65 | 3.30 | 3.45 | +0.87 | +31.29% | 44 | 47 | 49.27% |
| NFLX230113P00265000 | 2022-12-06 2:15PM EST | 2023-01-13 | 4.74 | 4.50 | 4.65 | +0.92 | +24.08% | 25 | 142 | 49.60% |
| NFLX230120P00265000 | 2022-12-06 3:49PM EST | 2023-01-20 | 8.81 | 8.80 | 9.00 | +1.16 | +15.16% | 114 | 2,312 | 60.03% |
| NFLX230217P00265000 | 2022-12-06 3:35PM EST | 2023-02-17 | 13.15 | 12.70 | 12.90 | +2.20 | +20.09% | 53 | 357 | 56.49% |
| NFLX230317P00265000 | 2022-12-06 12:06PM EST | 2023-03-17 | 15.43 | 15.40 | 15.75 | +1.48 | +10.61% | 7 | 232 | 53.43% |
| NFLX230616P00265000 | 2022-12-02 12:57PM EST | 2023-06-16 | 21.64 | 24.35 | 24.65 | 0.00 | - | 119 | 302 | 50.87% |
© 2022 Yahoo. All rights reserved.
