Singapore markets open in 1 hour 45 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
17,221.32 +364.65 (+2.16%) 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:400.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209C00400000 | 2022-12-08 10:20AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 994 | 106.25% |
| NFLX221216C00400000 | 2022-12-08 3:38PM EST | 2022-12-16 | 0.06 | 0.04 | 0.08 | 0.00 | - | 142 | 1,224 | 63.48% |
| NFLX221223C00400000 | 2022-12-08 12:23PM EST | 2022-12-23 | 0.14 | 0.12 | 0.16 | -0.01 | -6.67% | 13 | 140 | 52.64% |
| NFLX221230C00400000 | 2022-12-08 9:53AM EST | 2022-12-30 | 0.31 | 0.25 | 0.31 | +0.01 | +3.33% | 6 | 346 | 49.07% |
| NFLX230106C00400000 | 2022-12-08 3:57PM EST | 2023-01-06 | 0.51 | 0.46 | 0.53 | +0.06 | +13.33% | 20 | 295 | 46.78% |
| NFLX230120C00400000 | 2022-12-08 3:59PM EST | 2023-01-20 | 2.91 | 2.83 | 2.95 | +0.10 | +3.56% | 218 | 8,743 | 55.14% |
| NFLX230217C00400000 | 2022-12-08 3:37PM EST | 2023-02-17 | 5.80 | 5.65 | 5.80 | +0.40 | +7.41% | 19 | 635 | 52.48% |
| NFLX230317C00400000 | 2022-12-08 3:55PM EST | 2023-03-17 | 8.24 | 8.15 | 8.40 | +0.09 | +1.10% | 30 | 2,052 | 50.43% |
| NFLX230616C00400000 | 2022-12-08 3:23PM EST | 2023-06-16 | 18.60 | 18.60 | 19.00 | +0.98 | +5.56% | 10 | 1,208 | 51.06% |
| NFLX230721C00400000 | 2022-12-08 11:46AM EST | 2023-07-21 | 21.55 | 22.25 | 23.00 | +0.11 | +0.51% | 14 | 7,824 | 51.31% |
| NFLX230915C00400000 | 2022-12-08 1:45PM EST | 2023-09-15 | 27.99 | 27.55 | 28.25 | +1.72 | +6.55% | 48 | 303 | 51.15% |
| NFLX240119C00400000 | 2022-12-08 12:33PM EST | 2024-01-19 | 38.37 | 38.95 | 40.45 | -0.63 | -1.62% | 5 | 13,549 | 51.86% |
| NFLX240621C00400000 | 2022-12-07 3:28PM EST | 2024-06-21 | 50.14 | 50.85 | 52.40 | 0.00 | - | 2 | 316 | 52.02% |
| NFLX250117C00400000 | 2022-12-08 1:50PM EST | 2025-01-17 | 65.78 | 63.40 | 69.45 | +1.24 | +1.92% | 58 | 138 | 52.61% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00400000 | 2022-11-17 9:52AM EST | 2022-12-16 | 107.00 | 87.95 | 92.25 | 0.00 | - | 2 | 0 | 80.27% |
| NFLX221223P00400000 | 2022-11-17 9:41AM EST | 2022-12-23 | 105.75 | 87.90 | 91.80 | 0.00 | - | 3 | 0 | 51.17% |
| NFLX230106P00400000 | 2022-12-06 12:32PM EST | 2023-01-06 | 94.25 | 88.85 | 90.95 | 0.00 | - | 1 | 2 | 54.61% |
| NFLX230120P00400000 | 2022-12-08 2:33PM EST | 2023-01-20 | 93.19 | 89.75 | 92.15 | +8.04 | +9.44% | 24 | 890 | 52.69% |
| NFLX230217P00400000 | 2022-12-07 12:08PM EST | 2023-02-17 | 96.64 | 92.30 | 93.90 | 0.00 | - | 148 | 93 | 47.66% |
| NFLX230317P00400000 | 2022-12-05 1:33PM EST | 2023-03-17 | 88.76 | 94.00 | 95.30 | 0.00 | - | 20 | 397 | 44.15% |
| NFLX230616P00400000 | 2022-12-08 3:50PM EST | 2023-06-16 | 101.75 | 100.45 | 101.75 | -1.76 | -1.70% | 4 | 838 | 42.06% |
| NFLX230721P00400000 | 2022-12-07 2:08PM EST | 2023-07-21 | 106.25 | 102.35 | 104.15 | 0.00 | - | 18 | 588 | 41.71% |
| NFLX230915P00400000 | 2022-12-08 3:51PM EST | 2023-09-15 | 106.60 | 105.35 | 106.85 | -2.03 | -1.87% | 34 | 140 | 40.27% |
| NFLX240119P00400000 | 2022-12-08 3:56PM EST | 2024-01-19 | 112.77 | 111.75 | 113.55 | -1.98 | -1.73% | 42 | 3,036 | 39.21% |
| NFLX240621P00400000 | 2022-12-07 11:54AM EST | 2024-06-21 | 121.55 | 117.65 | 121.20 | 0.00 | - | 6 | 118 | 38.71% |
| NFLX250117P00400000 | 2022-12-07 11:48AM EST | 2025-01-17 | 128.30 | 122.00 | 130.90 | 0.00 | - | 2 | 61 | 38.57% |
© 2022 Yahoo. All rights reserved.
