Singapore markets open in 1 hour 6 minutes
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,963.51 +29.59 (+0.75%) Dow
33,781.48 +183.56 (+0.55%) Nasdaq
11,082.00 +123.45 (+1.13%) BTC-USD
17,235.00 +383.52 (+2.28%) CMC Crypto 200
405.01 +10.32 (+2.62%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:290.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209C00290000 | 2022-12-08 3:36PM EST | 2022-12-09 | 19.86 | 19.75 | 21.00 | +1.21 | +6.49% | 111 | 668 | 71.00% |
| NFLX221216C00290000 | 2022-12-08 3:55PM EST | 2022-12-16 | 23.60 | 23.20 | 23.90 | +2.00 | +9.26% | 67 | 2,268 | 55.55% |
| NFLX221223C00290000 | 2022-12-08 3:58PM EST | 2022-12-23 | 25.40 | 24.95 | 25.65 | +2.80 | +12.39% | 12 | 192 | 50.61% |
| NFLX221230C00290000 | 2022-12-08 10:24AM EST | 2022-12-30 | 27.27 | 26.70 | 27.35 | +3.12 | +12.92% | 19 | 530 | 50.31% |
| NFLX230106C00290000 | 2022-12-08 9:44AM EST | 2023-01-06 | 26.25 | 28.45 | 29.05 | +0.23 | +0.88% | 2 | 40 | 49.69% |
| NFLX230113C00290000 | 2022-12-08 2:24PM EST | 2023-01-13 | 29.64 | 30.15 | 31.55 | +1.41 | +4.99% | 2 | 27 | 51.99% |
| NFLX230120C00290000 | 2022-12-08 3:52PM EST | 2023-01-20 | 36.50 | 36.50 | 37.20 | +1.68 | +4.82% | 27 | 2,353 | 61.35% |
| NFLX230217C00290000 | 2022-12-08 1:46PM EST | 2023-02-17 | 43.05 | 42.35 | 43.10 | +2.45 | +6.03% | 3 | 491 | 59.55% |
| NFLX230317C00290000 | 2022-12-08 10:16AM EST | 2023-03-17 | 46.95 | 46.35 | 47.30 | +2.05 | +4.57% | 15 | 1,963 | 57.33% |
| NFLX230616C00290000 | 2022-12-08 2:46PM EST | 2023-06-16 | 59.45 | 59.85 | 60.65 | +1.60 | +2.77% | 8 | 775 | 57.53% |
| NFLX230721C00290000 | 2022-12-08 3:01PM EST | 2023-07-21 | 64.27 | 64.30 | 66.00 | +1.65 | +2.63% | 4 | 349 | 58.28% |
| NFLX230915C00290000 | 2022-12-07 1:56PM EST | 2023-09-15 | 68.26 | 69.55 | 71.15 | 0.00 | - | 2 | 40 | 57.31% |
| NFLX240119C00290000 | 2022-12-08 2:53PM EST | 2024-01-19 | 82.38 | 81.75 | 84.15 | +2.18 | +2.72% | 2 | 2,467 | 58.08% |
| NFLX240621C00290000 | 2022-12-08 9:58AM EST | 2024-06-21 | 93.05 | 92.30 | 95.85 | +0.01 | +0.01% | 26 | 41 | 57.44% |
| NFLX250117C00290000 | 2022-12-05 3:35PM EST | 2025-01-17 | 108.50 | 103.15 | 111.80 | 0.00 | - | 1 | 192 | 57.34% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209P00290000 | 2022-12-08 3:59PM EST | 2022-12-09 | 0.07 | 0.05 | 0.08 | -0.20 | -74.07% | 5,144 | 4,182 | 45.12% |
| NFLX221216P00290000 | 2022-12-08 3:57PM EST | 2022-12-16 | 3.02 | 2.98 | 3.15 | -0.78 | -20.53% | 547 | 2,586 | 53.93% |
| NFLX221223P00290000 | 2022-12-08 3:51PM EST | 2022-12-23 | 4.72 | 4.50 | 4.70 | -0.70 | -12.92% | 90 | 542 | 48.94% |
| NFLX221230P00290000 | 2022-12-08 2:57PM EST | 2022-12-30 | 6.10 | 5.85 | 6.10 | -1.07 | -14.92% | 18 | 330 | 46.47% |
| NFLX230106P00290000 | 2022-12-08 3:21PM EST | 2023-01-06 | 7.70 | 7.45 | 7.65 | -0.55 | -6.67% | 12 | 130 | 45.94% |
| NFLX230113P00290000 | 2022-12-08 3:56PM EST | 2023-01-13 | 9.21 | 9.15 | 9.35 | -0.84 | -8.36% | 46 | 322 | 46.39% |
| NFLX230120P00290000 | 2022-12-08 3:51PM EST | 2023-01-20 | 15.30 | 14.95 | 15.25 | -0.55 | -3.47% | 70 | 4,623 | 57.55% |
| NFLX230217P00290000 | 2022-12-08 3:44PM EST | 2023-02-17 | 19.85 | 19.70 | 20.10 | -1.75 | -8.10% | 29 | 297 | 54.52% |
| NFLX230317P00290000 | 2022-12-08 10:46AM EST | 2023-03-17 | 23.12 | 22.80 | 23.15 | -1.24 | -5.09% | 23 | 1,177 | 51.39% |
| NFLX230616P00290000 | 2022-12-08 3:06PM EST | 2023-06-16 | 33.55 | 32.70 | 33.25 | -1.25 | -3.59% | 7 | 946 | 49.49% |
| NFLX230721P00290000 | 2022-12-08 10:38AM EST | 2023-07-21 | 36.52 | 36.15 | 36.95 | +2.39 | +7.00% | 6 | 267 | 49.57% |
| NFLX230915P00290000 | 2022-12-08 1:42PM EST | 2023-09-15 | 39.95 | 39.65 | 40.65 | -1.66 | -3.99% | 193 | 165 | 48.02% |
| NFLX240119P00290000 | 2022-12-08 3:58PM EST | 2024-01-19 | 48.16 | 47.40 | 48.80 | -0.84 | -1.71% | 188 | 1,601 | 46.61% |
| NFLX240621P00290000 | 2022-12-08 1:34PM EST | 2024-06-21 | 55.06 | 54.15 | 55.95 | -0.68 | -1.22% | 2 | 92 | 44.74% |
| NFLX250117P00290000 | 2022-12-07 2:48PM EST | 2025-01-17 | 64.07 | 58.60 | 66.20 | 0.00 | - | 1 | 146 | 44.38% |
© 2022 Yahoo. All rights reserved.
