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
24,490.64 +292.61 (+1.21%) 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:265.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819C00265000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 1.24 | 1.19 | 1.25 | +0.33 | +36.26% | 729 | 1,270 | 43.43% |
| NFLX220826C00265000 | 2022-08-12 3:58PM EDT | 2022-08-26 | 3.00 | 2.89 | 3.10 | +0.84 | +38.89% | 137 | 537 | 43.90% |
| NFLX220902C00265000 | 2022-08-12 3:54PM EDT | 2022-09-02 | 4.45 | 4.45 | 4.65 | +0.82 | +22.59% | 34 | 88 | 43.60% |
| NFLX220909C00265000 | 2022-08-12 2:32PM EDT | 2022-09-09 | 5.45 | 5.55 | 5.90 | +0.86 | +18.74% | 20 | 49 | 42.88% |
| NFLX220916C00265000 | 2022-08-12 3:46PM EDT | 2022-09-16 | 7.05 | 6.90 | 7.10 | +1.43 | +25.44% | 304 | 3,284 | 42.62% |
| NFLX220923C00265000 | 2022-08-12 2:00PM EDT | 2022-09-23 | 7.41 | 8.25 | 8.55 | +0.03 | +0.41% | 2 | 42 | 43.50% |
| NFLX221021C00265000 | 2022-08-12 3:14PM EDT | 2022-10-21 | 15.73 | 15.55 | 16.35 | +1.48 | +10.39% | 10 | 184 | 51.20% |
| NFLX221118C00265000 | 2022-08-12 3:49PM EDT | 2022-11-18 | 19.35 | 19.30 | 19.85 | -1.50 | -7.19% | 21 | 132 | 50.37% |
| NFLX221216C00265000 | 2022-08-12 12:53PM EDT | 2022-12-16 | 20.40 | 22.00 | 22.50 | +0.50 | +2.51% | 36 | 402 | 49.45% |
| NFLX230317C00265000 | 2022-08-08 3:39PM EDT | 2023-03-17 | 24.42 | 31.90 | 32.50 | 0.00 | - | 8 | 22 | 50.33% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819P00265000 | 2022-08-12 1:30PM EDT | 2022-08-19 | 19.29 | 16.60 | 17.10 | -2.33 | -10.78% | 5 | 78 | 45.17% |
| NFLX220826P00265000 | 2022-08-12 3:54PM EDT | 2022-08-26 | 18.90 | 18.35 | 18.65 | -2.65 | -12.30% | 30 | 117 | 42.93% |
| NFLX220902P00265000 | 2022-08-12 2:15PM EDT | 2022-09-02 | 20.96 | 19.75 | 20.20 | +0.53 | +2.59% | 2 | 127 | 42.88% |
| NFLX220909P00265000 | 2022-08-09 3:22PM EDT | 2022-09-09 | 37.43 | 20.60 | 21.35 | 0.00 | - | 59 | 54 | 41.88% |
| NFLX220916P00265000 | 2022-08-11 10:53AM EDT | 2022-09-16 | 23.60 | 21.95 | 22.30 | 0.00 | - | 11 | 53 | 40.86% |
| NFLX220923P00265000 | 2022-08-11 11:13AM EDT | 2022-09-23 | 26.10 | 22.85 | 23.75 | 0.00 | - | 3 | 13 | 41.94% |
| NFLX221021P00265000 | 2022-08-11 2:50PM EDT | 2022-10-21 | 35.10 | 29.85 | 30.65 | 0.00 | - | 4 | 42 | 48.89% |
| NFLX221118P00265000 | 2022-08-12 3:24PM EDT | 2022-11-18 | 33.85 | 33.15 | 33.55 | -0.55 | -1.60% | 2 | 84 | 47.01% |
| NFLX221216P00265000 | 2022-08-10 3:38PM EDT | 2022-12-16 | 39.01 | 35.15 | 35.80 | 0.00 | - | 26 | 101 | 45.34% |
| NFLX230317P00265000 | 2022-07-25 1:22PM EDT | 2023-03-17 | 59.80 | 42.80 | 43.30 | 0.00 | - | - | 8 | 44.35% |
© 2022 Yahoo. All rights reserved.
