Singapore markets open in 1 hour 9 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
17,235.55 +373.12 (+2.21%) 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:320.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209C00320000 | 2022-12-08 3:59PM EST | 2022-12-09 | 0.53 | 0.52 | 0.56 | -0.56 | -51.38% | 8,227 | 4,793 | 37.01% |
| NFLX221216C00320000 | 2022-12-08 3:59PM EST | 2022-12-16 | 6.15 | 6.00 | 6.20 | +0.07 | +1.15% | 981 | 4,480 | 51.89% |
| NFLX221223C00320000 | 2022-12-08 3:51PM EST | 2022-12-23 | 7.84 | 8.00 | 8.20 | +0.38 | +5.09% | 73 | 915 | 47.39% |
| NFLX221230C00320000 | 2022-12-08 3:57PM EST | 2022-12-30 | 9.92 | 9.70 | 9.95 | +0.57 | +6.10% | 230 | 913 | 45.33% |
| NFLX230106C00320000 | 2022-12-08 3:22PM EST | 2023-01-06 | 11.45 | 11.55 | 11.80 | 0.00 | - | 16 | 98 | 45.00% |
| NFLX230113C00320000 | 2022-12-08 3:58PM EST | 2023-01-13 | 14.02 | 13.75 | 14.00 | +0.52 | +3.85% | 23 | 88 | 46.17% |
| NFLX230120C00320000 | 2022-12-08 3:24PM EST | 2023-01-20 | 20.60 | 20.55 | 20.85 | +0.50 | +2.49% | 138 | 4,774 | 58.00% |
| NFLX230217C00320000 | 2022-12-08 3:44PM EST | 2023-02-17 | 26.93 | 26.60 | 27.00 | +0.91 | +3.50% | 46 | 561 | 56.44% |
| NFLX230317C00320000 | 2022-12-08 3:31PM EST | 2023-03-17 | 30.85 | 30.75 | 31.20 | +1.15 | +3.87% | 14 | 1,556 | 54.33% |
| NFLX230616C00320000 | 2022-12-07 10:33AM EST | 2023-06-16 | 42.45 | 44.55 | 45.30 | 0.00 | - | 7 | 557 | 54.94% |
| NFLX230721C00320000 | 2022-12-08 3:01PM EST | 2023-07-21 | 49.08 | 49.05 | 50.70 | +0.88 | +1.83% | 21 | 7,206 | 55.64% |
| NFLX230915C00320000 | 2022-12-08 2:16PM EST | 2023-09-15 | 54.60 | 55.35 | 56.35 | +0.67 | +1.24% | 24 | 152 | 55.37% |
| NFLX240119C00320000 | 2022-12-06 1:42PM EST | 2024-01-19 | 66.00 | 67.60 | 69.55 | 0.00 | - | 9 | 8,522 | 55.98% |
| NFLX240621C00320000 | 2022-12-07 3:56PM EST | 2024-06-21 | 79.23 | 78.75 | 81.75 | 0.00 | - | 3 | 341 | 55.58% |
| NFLX250117C00320000 | 2022-12-07 2:10PM EST | 2025-01-17 | 90.89 | 91.95 | 98.35 | 0.00 | - | 3 | 111 | 56.18% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209P00320000 | 2022-12-08 3:59PM EST | 2022-12-09 | 10.25 | 9.75 | 10.50 | -2.30 | -18.33% | 216 | 1,463 | 40.85% |
| NFLX221216P00320000 | 2022-12-08 3:26PM EST | 2022-12-16 | 15.90 | 15.45 | 15.75 | -1.55 | -8.88% | 146 | 1,199 | 50.59% |
| NFLX221223P00320000 | 2022-12-08 3:07PM EST | 2022-12-23 | 18.30 | 17.25 | 17.65 | -1.95 | -9.63% | 38 | 259 | 46.24% |
| NFLX221230P00320000 | 2022-12-08 11:21AM EST | 2022-12-30 | 20.45 | 18.70 | 19.00 | -0.05 | -0.24% | 16 | 151 | 43.05% |
| NFLX230106P00320000 | 2022-12-07 12:06PM EST | 2023-01-06 | 23.30 | 20.30 | 20.65 | 0.00 | - | 4 | 33 | 42.45% |
| NFLX230113P00320000 | 2022-12-08 9:57AM EST | 2023-01-13 | 22.75 | 22.10 | 22.50 | -3.80 | -14.31% | 1 | 74 | 42.99% |
| NFLX230120P00320000 | 2022-12-08 3:54PM EST | 2023-01-20 | 28.99 | 28.70 | 28.95 | -1.72 | -5.60% | 83 | 6,891 | 54.24% |
| NFLX230217P00320000 | 2022-12-08 12:34PM EST | 2023-02-17 | 35.40 | 33.70 | 34.10 | -0.10 | -0.28% | 27 | 581 | 51.65% |
| NFLX230317P00320000 | 2022-12-08 3:25PM EST | 2023-03-17 | 37.15 | 36.85 | 37.20 | -1.25 | -3.26% | 10 | 2,343 | 48.92% |
| NFLX230616P00320000 | 2022-12-07 1:36PM EST | 2023-06-16 | 48.92 | 47.15 | 47.85 | 0.00 | - | 7 | 689 | 47.31% |
| NFLX230721P00320000 | 2022-12-08 3:35PM EST | 2023-07-21 | 51.40 | 50.45 | 51.20 | -1.40 | -2.65% | 35 | 7,367 | 46.95% |
| NFLX230915P00320000 | 2022-12-08 1:41PM EST | 2023-09-15 | 54.21 | 54.10 | 55.05 | -1.74 | -3.11% | 37 | 136 | 45.59% |
| NFLX240119P00320000 | 2022-12-08 12:02PM EST | 2024-01-19 | 63.79 | 61.95 | 64.40 | -0.94 | -1.45% | 8 | 2,165 | 45.14% |
| NFLX240621P00320000 | 2022-12-07 12:18PM EST | 2024-06-21 | 71.15 | 69.05 | 71.00 | 0.00 | - | 27 | 650 | 42.84% |
| NFLX250117P00320000 | 2022-12-08 10:16AM EST | 2025-01-17 | 77.95 | 73.00 | 81.80 | -1.58 | -1.99% | 2 | 376 | 42.73% |
© 2022 Yahoo. All rights reserved.
