Singapore markets open in 1 hour 44 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
17,228.17 +365.74 (+2.17%) 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:370.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209C00370000 | 2022-12-08 12:21PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,530 | 76.56% |
| NFLX221216C00370000 | 2022-12-08 3:56PM EST | 2022-12-16 | 0.26 | 0.25 | 0.27 | -0.07 | -21.21% | 409 | 978 | 56.30% |
| NFLX221223C00370000 | 2022-12-08 3:49PM EST | 2022-12-23 | 0.60 | 0.59 | 0.66 | -0.04 | -6.25% | 14 | 201 | 49.76% |
| NFLX221230C00370000 | 2022-12-08 3:02PM EST | 2022-12-30 | 0.92 | 1.00 | 1.08 | -0.16 | -14.81% | 18 | 314 | 45.98% |
| NFLX230106C00370000 | 2022-12-08 12:49PM EST | 2023-01-06 | 1.42 | 1.54 | 1.63 | +0.23 | +19.33% | 15 | 147 | 44.35% |
| NFLX230120C00370000 | 2022-12-08 3:58PM EST | 2023-01-20 | 6.37 | 6.20 | 6.45 | +0.20 | +3.24% | 110 | 4,474 | 55.33% |
| NFLX230217C00370000 | 2022-12-08 2:22PM EST | 2023-02-17 | 10.30 | 10.45 | 10.80 | +0.14 | +1.38% | 12 | 410 | 53.38% |
| NFLX230317C00370000 | 2022-12-08 2:13PM EST | 2023-03-17 | 13.22 | 13.80 | 14.10 | +0.12 | +0.92% | 13 | 623 | 51.33% |
| NFLX230616C00370000 | 2022-12-07 1:48PM EST | 2023-06-16 | 25.40 | 26.10 | 26.65 | 0.00 | - | 10 | 1,186 | 52.14% |
| NFLX230721C00370000 | 2022-12-08 11:24AM EST | 2023-07-21 | 29.53 | 30.30 | 31.65 | -0.24 | -0.81% | 2 | 133 | 52.80% |
| NFLX230915C00370000 | 2022-12-07 1:03PM EST | 2023-09-15 | 34.49 | 36.05 | 36.80 | 0.00 | - | 25 | 68 | 52.36% |
| NFLX240119C00370000 | 2022-12-08 10:08AM EST | 2024-01-19 | 50.37 | 48.10 | 49.65 | +3.42 | +7.28% | 2 | 578 | 53.09% |
| NFLX240621C00370000 | 2022-12-07 1:52PM EST | 2024-06-21 | 59.55 | 59.70 | 61.90 | 0.00 | - | 12 | 39 | 53.00% |
| NFLX250117C00370000 | 2022-12-08 1:51PM EST | 2025-01-17 | 74.89 | 72.20 | 79.60 | -2.50 | -3.23% | 2 | 60 | 53.66% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209P00370000 | 2022-12-02 9:45AM EST | 2022-12-09 | 56.71 | 58.10 | 62.00 | 0.00 | - | 2 | 0 | 122.85% |
| NFLX221216P00370000 | 2022-12-05 10:39AM EST | 2022-12-16 | 49.85 | 59.05 | 61.30 | 0.00 | - | 5 | 25 | 61.38% |
| NFLX221223P00370000 | 2022-12-01 11:34AM EST | 2022-12-23 | 55.25 | 58.60 | 61.90 | 0.00 | - | 3 | 3 | 65.31% |
| NFLX221230P00370000 | 2022-12-08 1:23PM EST | 2022-12-30 | 60.95 | 59.55 | 60.85 | +2.60 | +4.46% | 42 | 4 | 46.29% |
| NFLX230120P00370000 | 2022-12-08 10:21AM EST | 2023-01-20 | 65.00 | 63.70 | 65.70 | -3.27 | -4.79% | 3 | 1,054 | 50.73% |
| NFLX230217P00370000 | 2022-12-07 12:15PM EST | 2023-02-17 | 70.55 | 67.25 | 68.35 | 0.00 | - | 110 | 63 | 48.83% |
| NFLX230317P00370000 | 2022-12-08 1:31PM EST | 2023-03-17 | 70.40 | 69.60 | 70.45 | -4.65 | -6.20% | 5 | 885 | 45.47% |
| NFLX230616P00370000 | 2022-12-07 11:58AM EST | 2023-06-16 | 80.93 | 78.10 | 79.00 | 0.00 | - | 2 | 486 | 43.75% |
| NFLX230721P00370000 | 2022-12-02 10:18AM EST | 2023-07-21 | 76.07 | 80.80 | 82.15 | 0.00 | - | 2 | 137 | 43.68% |
| NFLX230915P00370000 | 2022-12-08 1:22PM EST | 2023-09-15 | 85.27 | 84.30 | 85.40 | -1.45 | -1.67% | 17 | 316 | 42.25% |
| NFLX240119P00370000 | 2022-12-08 3:43PM EST | 2024-01-19 | 92.05 | 91.25 | 93.35 | -2.30 | -2.44% | 15 | 1,459 | 41.38% |
| NFLX240621P00370000 | 2022-12-08 10:43AM EST | 2024-06-21 | 100.57 | 98.10 | 100.60 | +0.32 | +0.32% | 14 | 272 | 40.03% |
| NFLX250117P00370000 | 2022-12-05 10:54AM EST | 2025-01-17 | 100.75 | 102.85 | 111.10 | 0.00 | - | 15 | 31 | 40.01% |
© 2022 Yahoo. All rights reserved.
