Singapore markets open in 7 hours 56 minutes
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,062.03 -18.08 (-0.44%) Dow
34,246.27 -343.50 (-0.99%) Nasdaq
11,431.46 -36.53 (-0.32%) BTC-USD
16,982.32 +109.21 (+0.65%) CMC Crypto 200
402.37 -3.78 (-0.93%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EST. Market open.
Strike:300.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221202C00300000 | 2022-12-01 11:49AM EST | 2022-12-02 | 16.30 | 16.30 | 16.70 | +8.12 | +99.27% | 5,356 | 9,202 | 67.97% |
| NFLX221209C00300000 | 2022-12-01 11:42AM EST | 2022-12-09 | 20.17 | 19.45 | 19.75 | +8.57 | +73.88% | 2,400 | 2,786 | 53.44% |
| NFLX221216C00300000 | 2022-12-01 11:40AM EST | 2022-12-16 | 22.68 | 22.60 | 22.85 | +7.48 | +49.21% | 503 | 4,806 | 53.93% |
| NFLX221223C00300000 | 2022-12-01 11:35AM EST | 2022-12-23 | 25.00 | 24.45 | 24.80 | +7.60 | +43.68% | 136 | 466 | 51.69% |
| NFLX221230C00300000 | 2022-12-01 11:47AM EST | 2022-12-30 | 26.53 | 25.70 | 26.55 | +7.93 | +42.63% | 50 | 741 | 51.11% |
| NFLX230106C00300000 | 2022-12-01 11:22AM EST | 2023-01-06 | 26.91 | 27.35 | 28.40 | +6.41 | +31.27% | 14 | 40 | 51.02% |
| NFLX230120C00300000 | 2022-12-01 11:40AM EST | 2023-01-20 | 36.17 | 35.90 | 36.50 | +7.37 | +25.59% | 184 | 12,328 | 61.11% |
| NFLX230217C00300000 | 2022-12-01 11:03AM EST | 2023-02-17 | 43.40 | 41.70 | 42.40 | +8.35 | +23.82% | 19 | 1,284 | 59.64% |
| NFLX230317C00300000 | 2022-12-01 11:17AM EST | 2023-03-17 | 44.70 | 46.00 | 46.70 | +6.30 | +16.41% | 99 | 3,341 | 57.88% |
| NFLX230616C00300000 | 2022-12-01 11:19AM EST | 2023-06-16 | 58.30 | 59.35 | 60.20 | +5.80 | +11.05% | 12 | 2,435 | 57.80% |
| NFLX230721C00300000 | 2022-12-01 10:44AM EST | 2023-07-21 | 63.46 | 63.45 | 65.60 | +8.06 | +14.55% | 10 | 820 | 58.28% |
| NFLX230915C00300000 | 2022-12-01 11:10AM EST | 2023-09-15 | 70.77 | 69.55 | 71.10 | +7.77 | +12.33% | 40 | 91 | 57.83% |
| NFLX240119C00300000 | 2022-12-01 10:53AM EST | 2024-01-19 | 83.42 | 82.20 | 83.15 | +7.42 | +9.76% | 10 | 6,529 | 58.13% |
| NFLX240621C00300000 | 2022-11-30 3:10PM EST | 2024-06-21 | 85.99 | 92.65 | 95.95 | 0.00 | - | 72 | 184 | 57.69% |
| NFLX250117C00300000 | 2022-12-01 9:30AM EST | 2025-01-17 | 99.60 | 103.95 | 109.75 | +0.10 | +0.10% | 1 | 490 | 56.87% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221202P00300000 | 2022-12-01 11:49AM EST | 2022-12-02 | 0.38 | 0.37 | 0.38 | -1.97 | -83.83% | 9,887 | 4,111 | 47.07% |
| NFLX221209P00300000 | 2022-12-01 11:48AM EST | 2022-12-09 | 3.10 | 3.05 | 3.20 | -2.90 | -48.33% | 1,901 | 564 | 45.56% |
| NFLX221216P00300000 | 2022-12-01 11:49AM EST | 2022-12-16 | 6.20 | 6.10 | 6.20 | -2.85 | -31.49% | 899 | 2,541 | 48.01% |
| NFLX221223P00300000 | 2022-12-01 11:15AM EST | 2022-12-23 | 7.95 | 7.70 | 7.85 | -2.07 | -20.66% | 133 | 365 | 46.00% |
| NFLX221230P00300000 | 2022-12-01 11:21AM EST | 2022-12-30 | 9.00 | 8.80 | 9.00 | -2.50 | -21.74% | 145 | 203 | 43.84% |
| NFLX230120P00300000 | 2022-12-01 11:44AM EST | 2023-01-20 | 18.06 | 18.05 | 18.20 | -2.87 | -13.71% | 952 | 13,009 | 54.56% |
| NFLX230217P00300000 | 2022-12-01 11:41AM EST | 2023-02-17 | 23.07 | 23.00 | 23.20 | -2.23 | -8.81% | 121 | 1,564 | 52.83% |
| NFLX230317P00300000 | 2022-12-01 10:59AM EST | 2023-03-17 | 25.25 | 26.05 | 26.35 | -3.45 | -12.02% | 94 | 2,644 | 50.19% |
| NFLX230616P00300000 | 2022-12-01 11:38AM EST | 2023-06-16 | 36.30 | 36.10 | 36.45 | -2.40 | -6.20% | 91 | 875 | 48.53% |
| NFLX230721P00300000 | 2022-12-01 10:46AM EST | 2023-07-21 | 39.65 | 39.15 | 39.95 | -8.95 | -18.42% | 60 | 333 | 48.41% |
| NFLX230915P00300000 | 2022-12-01 11:34AM EST | 2023-09-15 | 43.70 | 43.35 | 43.90 | -10.48 | -19.34% | 15 | 287 | 47.19% |
| NFLX240119P00300000 | 2022-12-01 11:34AM EST | 2024-01-19 | 52.06 | 51.50 | 52.00 | -1.54 | -2.87% | 7 | 6,066 | 45.77% |
| NFLX240621P00300000 | 2022-12-01 9:44AM EST | 2024-06-21 | 60.52 | 58.05 | 59.25 | +0.52 | +0.87% | 36 | 69 | 44.02% |
| NFLX250117P00300000 | 2022-12-01 9:49AM EST | 2025-01-17 | 66.15 | 62.65 | 67.95 | -0.05 | -0.08% | 1 | 78 | 42.71% |
© 2022 Yahoo. All rights reserved.
