Singapore Markets open in 7 hrs 16 mins
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,941.74 -147.11 (-3.60%) Dow
31,626.55 -1,028.04 (-3.15%) Nasdaq
11,470.62 -513.91 (-4.29%) BTC-USD
29,124.22 -1,026.32 (-3.40%) CMC Crypto 200
651.27 -19.41 (-2.89%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Strike:430.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617C00430000 | 2021-12-28 11:09AM EDT | 2022-06-17 | 194.04 | 148.15 | 151.80 | 0.00 | - | 1 | 165 | 1,115.43% |
| NFLX220916C00430000 | 2021-10-21 11:23AM EDT | 2022-09-16 | 229.70 | 257.65 | 264.80 | 0.00 | - | 2 | 17 | 0.00% |
| NFLX230120C00430000 | 2021-12-30 1:11PM EDT | 2023-01-20 | 211.65 | 168.30 | 175.45 | 0.00 | - | 1 | 38 | 552.86% |
| NFLX230317C00430000 | 2021-12-01 11:30AM EDT | 2023-03-17 | 245.35 | 203.90 | 211.50 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX240119C00430000 | 2022-01-04 12:00PM EDT | 2024-01-19 | 208.00 | 193.75 | 201.50 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617P00430000 | 2022-01-04 3:45PM EDT | 2022-06-17 | 8.10 | 10.00 | 10.70 | 0.00 | - | 51 | 1,212 | 0.00% |
| NFLX220916P00430000 | 2022-01-04 1:14PM EDT | 2022-09-16 | 14.75 | 16.55 | 17.80 | 0.00 | - | 7 | 196 | 0.00% |
| NFLX230120P00430000 | 2022-01-04 11:31AM EDT | 2023-01-20 | 23.20 | 26.10 | 29.85 | 0.00 | - | 1 | 1,038 | 0.00% |
| NFLX230317P00430000 | 2021-12-30 11:03AM EDT | 2023-03-17 | 23.60 | 28.20 | 33.50 | 0.00 | - | 13 | 192 | 0.00% |
| NFLX240119P00430000 | 2022-01-05 3:44PM EDT | 2024-01-19 | 45.00 | 41.70 | 48.95 | +5.85 | +14.94% | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
