Singapore markets close in 2 hours 42 minutes
Straits Times Index
3,266.09 -26.64 (-0.81%) Nikkei
27,751.81 -474.27 (-1.68%) Hang Seng
18,687.32 -49.12 (-0.26%) FTSE 100
7,558.49 -14.56 (-0.19%) BTC-USD
16,937.85 -171.88 (-1.00%) CMC Crypto 200
401.26 -4.89 (-1.21%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:305.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221202C00305000 | 2022-12-01 3:59PM EST | 2022-12-02 | 12.49 | 0.00 | 0.00 | 0.00 | - | 2,107 | 0 | 0.00% |
| NFLX221209C00305000 | 2022-12-01 3:57PM EST | 2022-12-09 | 16.35 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 0.00% |
| NFLX221216C00305000 | 2022-12-01 3:58PM EST | 2022-12-16 | 19.65 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.00% |
| NFLX221223C00305000 | 2022-12-01 3:50PM EST | 2022-12-23 | 22.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| NFLX221230C00305000 | 2022-12-01 3:06PM EST | 2022-12-30 | 24.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NFLX230106C00305000 | 2022-12-01 2:50PM EST | 2023-01-06 | 25.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX230120C00305000 | 2022-12-01 3:59PM EST | 2023-01-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NFLX230217C00305000 | 2022-12-01 9:57AM EST | 2023-02-17 | 39.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX230616C00305000 | 2022-12-01 12:06PM EST | 2023-06-16 | 56.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221202P00305000 | 2022-12-01 3:59PM EST | 2022-12-02 | 0.49 | 0.00 | 0.00 | 0.00 | - | 9,591 | 0 | 12.50% |
| NFLX221209P00305000 | 2022-12-01 3:59PM EST | 2022-12-09 | 3.91 | 0.00 | 0.00 | 0.00 | - | 2,603 | 0 | 6.25% |
| NFLX221216P00305000 | 2022-12-01 3:55PM EST | 2022-12-16 | 7.11 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 3.13% |
| NFLX221223P00305000 | 2022-12-01 3:58PM EST | 2022-12-23 | 8.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| NFLX221230P00305000 | 2022-12-01 3:56PM EST | 2022-12-30 | 10.10 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| NFLX230106P00305000 | 2022-12-01 3:35PM EST | 2023-01-06 | 11.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| NFLX230120P00305000 | 2022-12-01 3:48PM EST | 2023-01-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| NFLX230217P00305000 | 2022-12-01 3:50PM EST | 2023-02-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| NFLX230616P00305000 | 2022-12-01 3:05PM EST | 2023-06-16 | 37.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
