Singapore markets open in 1 hour 36 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
17,237.26 +377.11 (+2.24%) 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:410.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209C00410000 | 2022-12-05 3:14PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 315 | 115.63% |
| NFLX221216C00410000 | 2022-12-08 3:10PM EST | 2022-12-16 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 32 | 468 | 64.06% |
| NFLX221223C00410000 | 2022-12-08 12:31PM EST | 2022-12-23 | 0.06 | 0.07 | 0.12 | -0.05 | -45.45% | 22 | 457 | 54.30% |
| NFLX230120C00410000 | 2022-12-08 2:46PM EST | 2023-01-20 | 2.14 | 2.17 | 2.26 | -0.03 | -1.38% | 40 | 4,161 | 55.21% |
| NFLX230217C00410000 | 2022-12-08 3:17PM EST | 2023-02-17 | 4.55 | 4.55 | 4.75 | +0.15 | +3.41% | 6 | 173 | 52.37% |
| NFLX230317C00410000 | 2022-12-08 2:49PM EST | 2023-03-17 | 6.70 | 6.80 | 7.05 | +0.10 | +1.52% | 27 | 766 | 50.24% |
| NFLX230616C00410000 | 2022-12-08 3:24PM EST | 2023-06-16 | 16.70 | 16.50 | 16.95 | +0.70 | +4.38% | 8 | 643 | 50.73% |
| NFLX230721C00410000 | 2022-12-08 10:05AM EST | 2023-07-21 | 20.65 | 20.05 | 20.70 | +1.32 | +6.83% | 4 | 7,616 | 50.96% |
| NFLX230915C00410000 | 2022-12-08 2:05PM EST | 2023-09-15 | 24.64 | 25.15 | 25.90 | +1.60 | +6.94% | 14 | 144 | 50.85% |
| NFLX240119C00410000 | 2022-12-06 1:21PM EST | 2024-01-19 | 35.06 | 36.15 | 37.55 | 0.00 | - | 12 | 725 | 51.38% |
| NFLX240621C00410000 | 2022-12-08 2:03PM EST | 2024-06-21 | 48.09 | 47.55 | 50.30 | +0.87 | +1.84% | 4 | 91 | 51.76% |
| NFLX250117C00410000 | 2022-12-08 3:32PM EST | 2025-01-17 | 62.23 | 58.60 | 66.65 | +0.98 | +1.60% | 22 | 354 | 51.79% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209P00410000 | 2022-12-07 10:33AM EST | 2022-12-09 | 104.34 | 97.90 | 102.20 | 0.00 | - | 3 | 0 | 179.69% |
| NFLX221216P00410000 | 2022-12-08 3:08PM EST | 2022-12-16 | 102.20 | 97.90 | 101.80 | -1.15 | -1.11% | 25 | 20 | 73.83% |
| NFLX230120P00410000 | 2022-12-08 12:00PM EST | 2023-01-20 | 103.55 | 99.30 | 101.65 | +10.64 | +11.45% | 20 | 2,296 | 53.38% |
| NFLX230217P00410000 | 2022-12-07 3:05PM EST | 2023-02-17 | 104.74 | 101.40 | 102.95 | 0.00 | - | 24 | 14 | 47.33% |
| NFLX230317P00410000 | 2022-12-05 12:15PM EST | 2023-03-17 | 97.48 | 102.85 | 104.30 | 0.00 | - | 37 | 304 | 44.22% |
| NFLX230616P00410000 | 2022-12-08 10:41AM EST | 2023-06-16 | 109.25 | 108.40 | 109.65 | -2.98 | -2.66% | 3 | 243 | 41.19% |
| NFLX230721P00410000 | 2022-12-07 3:20PM EST | 2023-07-21 | 113.60 | 110.30 | 112.05 | 0.00 | - | 26 | 947 | 41.12% |
| NFLX230915P00410000 | 2022-12-08 2:23PM EST | 2023-09-15 | 114.75 | 113.35 | 114.80 | -1.21 | -1.04% | 24 | 23 | 39.95% |
| NFLX240119P00410000 | 2022-12-08 3:56PM EST | 2024-01-19 | 120.05 | 118.95 | 120.70 | -2.01 | -1.65% | 136 | 847 | 38.47% |
| NFLX240621P00410000 | 2022-12-08 12:04PM EST | 2024-06-21 | 127.48 | 123.65 | 129.10 | -1.67 | -1.29% | 2 | 32 | 38.73% |
| NFLX250117P00410000 | 2022-12-07 11:47AM EST | 2025-01-17 | 134.69 | 129.20 | 137.60 | 0.00 | - | 4 | 2 | 37.97% |
© 2022 Yahoo. All rights reserved.
