Singapore markets close in 7 minutes
Straits Times Index
3,264.31 -28.42 (-0.86%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,524.19 -34.30 (-0.45%) BTC-USD
16,971.54 -151.16 (-0.88%) CMC Crypto 200
402.19 -3.96 (-0.98%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:340.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221202C00340000 | 2022-12-01 3:59PM EST | 2022-12-02 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,209 | 0 | 25.00% |
| NFLX221209C00340000 | 2022-12-01 3:59PM EST | 2022-12-09 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2,064 | 0 | 12.50% |
| NFLX221216C00340000 | 2022-12-01 3:59PM EST | 2022-12-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,650 | 0 | 6.25% |
| NFLX221223C00340000 | 2022-12-01 3:48PM EST | 2022-12-23 | 6.32 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| NFLX221230C00340000 | 2022-12-01 3:55PM EST | 2022-12-30 | 7.30 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| NFLX230106C00340000 | 2022-12-01 3:58PM EST | 2023-01-06 | 8.82 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| NFLX230120C00340000 | 2022-12-01 3:56PM EST | 2023-01-20 | 17.24 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| NFLX230217C00340000 | 2022-12-01 3:54PM EST | 2023-02-17 | 22.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| NFLX230317C00340000 | 2022-12-01 3:45PM EST | 2023-03-17 | 27.36 | 26.65 | 26.95 | 0.00 | - | 32 | 465 | 52.86% |
| NFLX230616C00340000 | 2022-12-01 3:53PM EST | 2023-06-16 | 40.72 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| NFLX230721C00340000 | 2022-11-30 3:14PM EST | 2023-07-21 | 38.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NFLX230915C00340000 | 2022-12-01 3:12PM EST | 2023-09-15 | 52.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NFLX240119C00340000 | 2022-12-01 3:36PM EST | 2024-01-19 | 65.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NFLX240621C00340000 | 2022-12-01 3:34PM EST | 2024-06-21 | 78.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NFLX250117C00340000 | 2022-12-01 3:00PM EST | 2025-01-17 | 91.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221202P00340000 | 2022-12-01 3:54PM EST | 2022-12-02 | 23.00 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| NFLX221209P00340000 | 2022-12-01 3:42PM EST | 2022-12-09 | 23.58 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NFLX221216P00340000 | 2022-12-01 3:59PM EST | 2022-12-16 | 27.08 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 0.00% |
| NFLX221223P00340000 | 2022-12-01 11:38AM EST | 2022-12-23 | 29.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NFLX221230P00340000 | 2022-12-01 1:00PM EST | 2022-12-30 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230120P00340000 | 2022-11-30 3:41PM EST | 2023-01-20 | 43.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX230217P00340000 | 2022-12-01 2:26PM EST | 2023-02-17 | 42.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX230317P00340000 | 2022-12-01 3:55PM EST | 2023-03-17 | 45.76 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| NFLX230616P00340000 | 2022-12-01 11:16AM EST | 2023-06-16 | 57.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX230721P00340000 | 2022-11-30 2:27PM EST | 2023-07-21 | 65.38 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| NFLX230915P00340000 | 2022-12-01 10:08AM EST | 2023-09-15 | 63.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NFLX240119P00340000 | 2022-12-01 12:12PM EST | 2024-01-19 | 72.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240621P00340000 | 2022-12-01 1:11PM EST | 2024-06-21 | 78.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX250117P00340000 | 2022-12-01 11:07AM EST | 2025-01-17 | 86.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
