Singapore markets open in 2 hours 13 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
17,228.62 +380.66 (+2.26%) 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:350.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209C00350000 | 2022-12-08 3:40PM EST | 2022-12-09 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 261 | 3,264 | 60.16% |
| NFLX221216C00350000 | 2022-12-08 3:54PM EST | 2022-12-16 | 0.87 | 0.89 | 0.97 | -0.18 | -17.14% | 324 | 2,426 | 53.37% |
| NFLX221223C00350000 | 2022-12-08 3:44PM EST | 2022-12-23 | 1.80 | 1.72 | 1.81 | -0.04 | -2.17% | 85 | 378 | 47.63% |
| NFLX221230C00350000 | 2022-12-08 3:58PM EST | 2022-12-30 | 2.60 | 2.54 | 2.64 | +0.02 | +0.78% | 1,105 | 3,780 | 44.56% |
| NFLX230106C00350000 | 2022-12-08 3:39PM EST | 2023-01-06 | 3.65 | 3.55 | 3.70 | +0.20 | +5.80% | 46 | 225 | 43.74% |
| NFLX230113C00350000 | 2022-12-08 2:48PM EST | 2023-01-13 | 4.76 | 4.90 | 5.10 | -0.14 | -2.86% | 8 | 133 | 44.43% |
| NFLX230120C00350000 | 2022-12-08 3:59PM EST | 2023-01-20 | 10.50 | 10.40 | 10.60 | +0.40 | +3.96% | 370 | 9,278 | 56.17% |
| NFLX230217C00350000 | 2022-12-08 2:34PM EST | 2023-02-17 | 15.05 | 15.50 | 15.85 | +0.45 | +3.08% | 13 | 242 | 54.31% |
| NFLX230317C00350000 | 2022-12-08 1:24PM EST | 2023-03-17 | 19.41 | 19.30 | 19.60 | +0.61 | +3.24% | 28 | 1,621 | 52.26% |
| NFLX230616C00350000 | 2022-12-08 12:51PM EST | 2023-06-16 | 32.05 | 32.65 | 33.10 | +0.48 | +1.52% | 1 | 1,884 | 53.14% |
| NFLX230721C00350000 | 2022-12-06 3:06PM EST | 2023-07-21 | 35.75 | 37.05 | 38.55 | 0.00 | - | 9 | 256 | 53.93% |
| NFLX230915C00350000 | 2022-12-08 3:25PM EST | 2023-09-15 | 43.20 | 43.05 | 43.75 | +1.68 | +4.05% | 6 | 29 | 53.44% |
| NFLX240119C00350000 | 2022-12-08 11:09AM EST | 2024-01-19 | 55.31 | 54.95 | 57.20 | +0.31 | +0.56% | 2 | 1,949 | 54.11% |
| NFLX240621C00350000 | 2022-12-07 9:56AM EST | 2024-06-21 | 62.50 | 66.90 | 69.75 | 0.00 | - | 3 | 197 | 54.14% |
| NFLX250117C00350000 | 2022-12-06 11:18AM EST | 2025-01-17 | 80.00 | 78.20 | 86.75 | 0.00 | - | 1 | 94 | 54.21% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209P00350000 | 2022-12-07 9:38AM EST | 2022-12-09 | 41.80 | 38.45 | 41.65 | 0.00 | - | 2 | 0 | 90.23% |
| NFLX221216P00350000 | 2022-12-08 9:57AM EST | 2022-12-16 | 41.25 | 39.85 | 41.60 | -4.25 | -9.34% | 1 | 517 | 54.13% |
| NFLX221223P00350000 | 2022-12-08 3:03PM EST | 2022-12-23 | 42.14 | 40.50 | 41.65 | -0.61 | -1.43% | 5 | 39 | 48.39% |
| NFLX221230P00350000 | 2022-12-08 3:17PM EST | 2022-12-30 | 42.65 | 41.15 | 42.25 | -3.25 | -7.08% | 4 | 54 | 43.85% |
| NFLX230106P00350000 | 2022-11-30 10:57AM EST | 2023-01-06 | 65.22 | 41.80 | 42.90 | 0.00 | - | - | 8 | 41.41% |
| NFLX230113P00350000 | 2022-12-08 2:53PM EST | 2023-01-13 | 44.55 | 42.85 | 44.20 | -1.85 | -3.99% | 3 | 4 | 42.19% |
| NFLX230120P00350000 | 2022-12-08 3:43PM EST | 2023-01-20 | 48.40 | 48.05 | 48.70 | -3.00 | -5.84% | 17 | 1,772 | 51.12% |
| NFLX230217P00350000 | 2022-12-08 2:47PM EST | 2023-02-17 | 53.22 | 52.30 | 53.10 | -0.78 | -1.44% | 4 | 115 | 49.75% |
| NFLX230317P00350000 | 2022-12-08 2:33PM EST | 2023-03-17 | 56.77 | 55.05 | 56.15 | -0.76 | -1.32% | 5 | 1,155 | 47.31% |
| NFLX230616P00350000 | 2022-12-05 2:36PM EST | 2023-06-16 | 64.42 | 64.85 | 65.35 | 0.00 | - | 7 | 921 | 44.94% |
| NFLX230721P00350000 | 2022-12-06 12:19PM EST | 2023-07-21 | 70.68 | 67.65 | 69.10 | 0.00 | - | 1 | 321 | 45.23% |
| NFLX230915P00350000 | 2022-12-08 3:30PM EST | 2023-09-15 | 71.95 | 71.20 | 72.50 | -2.35 | -3.16% | 24 | 164 | 43.65% |
| NFLX240119P00350000 | 2022-12-08 1:22PM EST | 2024-01-19 | 80.27 | 78.70 | 80.60 | -1.53 | -1.87% | 16 | 1,460 | 42.51% |
| NFLX240621P00350000 | 2022-12-05 10:18AM EST | 2024-06-21 | 83.71 | 85.50 | 87.90 | 0.00 | - | 14 | 136 | 40.98% |
| NFLX250117P00350000 | 2022-11-29 2:51PM EST | 2025-01-17 | 107.16 | 90.25 | 98.90 | 0.00 | - | 16 | 48 | 41.10% |
© 2022 Yahoo. All rights reserved.
