Singapore markets open in 53 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
17,234.35 +383.91 (+2.28%) 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:430.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00430000 | 2022-12-08 2:05PM EST | 2022-12-16 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 473 | 73.44% |
| NFLX230120C00430000 | 2022-12-08 2:52PM EST | 2023-01-20 | 1.28 | 1.29 | 1.35 | +0.11 | +9.40% | 3 | 1,443 | 56.29% |
| NFLX230217C00430000 | 2022-12-08 2:53PM EST | 2023-02-17 | 3.03 | 3.00 | 3.15 | +0.16 | +5.57% | 1 | 53 | 52.72% |
| NFLX230317C00430000 | 2022-12-08 1:07PM EST | 2023-03-17 | 4.70 | 4.75 | 4.95 | +0.15 | +3.30% | 11 | 701 | 50.29% |
| NFLX230616C00430000 | 2022-12-08 11:21AM EST | 2023-06-16 | 12.80 | 13.05 | 13.50 | +0.10 | +0.79% | 8 | 134 | 50.41% |
| NFLX230721C00430000 | 2022-12-08 11:52AM EST | 2023-07-21 | 15.65 | 16.25 | 17.10 | -0.49 | -3.04% | 4 | 262 | 50.69% |
| NFLX230915C00430000 | 2022-12-08 2:05PM EST | 2023-09-15 | 20.51 | 20.85 | 21.55 | +0.55 | +2.76% | 2 | 18 | 50.26% |
| NFLX240119C00430000 | 2022-12-08 1:34PM EST | 2024-01-19 | 32.00 | 31.30 | 32.80 | +0.96 | +3.09% | 50 | 781 | 50.85% |
| NFLX240621C00430000 | 2022-12-08 2:04PM EST | 2024-06-21 | 42.74 | 42.60 | 44.30 | +1.13 | +2.72% | 32 | 125 | 51.02% |
| NFLX250117C00430000 | 2022-12-08 1:52PM EST | 2025-01-17 | 57.30 | 55.40 | 58.60 | +1.59 | +2.85% | 64 | 96 | 51.12% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00430000 | 2022-10-11 11:13AM EST | 2022-12-16 | 211.45 | 160.25 | 163.45 | 0.00 | - | 2 | 0 | 419.84% |
| NFLX230120P00430000 | 2022-11-30 3:50PM EST | 2023-01-20 | 123.60 | 118.85 | 120.80 | 0.00 | - | 1,001 | 212 | 54.03% |
| NFLX230217P00430000 | 2022-12-07 11:56AM EST | 2023-02-17 | 124.32 | 119.70 | 121.60 | 0.00 | - | 36 | 18 | 47.03% |
| NFLX230317P00430000 | 2022-12-07 11:53AM EST | 2023-03-17 | 125.03 | 121.00 | 122.40 | 0.00 | - | 78 | 56 | 43.16% |
| NFLX230616P00430000 | 2022-12-07 2:13PM EST | 2023-06-16 | 129.11 | 125.20 | 126.85 | 0.00 | - | 2 | 477 | 40.67% |
| NFLX230721P00430000 | 2022-12-08 1:44PM EST | 2023-07-21 | 127.17 | 126.25 | 128.40 | -6.06 | -4.55% | 2 | 132 | 39.83% |
| NFLX230915P00430000 | 2022-12-08 1:43PM EST | 2023-09-15 | 129.23 | 128.95 | 130.60 | -2.82 | -2.14% | 54 | 39 | 38.54% |
| NFLX240119P00430000 | 2022-12-08 3:57PM EST | 2024-01-19 | 135.15 | 134.00 | 135.95 | -2.20 | -1.60% | 280 | 480 | 37.30% |
| NFLX240621P00430000 | 2022-12-08 2:00PM EST | 2024-06-21 | 141.42 | 139.10 | 142.05 | -1.40 | -0.98% | 58 | 53 | 36.44% |
© 2022 Yahoo. All rights reserved.
