Singapore markets open in 2 hours 46 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
17,212.98 +378.33 (+2.25%) 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:440.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00440000 | 2022-12-08 11:57AM EST | 2022-12-16 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 486 | 75.78% |
| NFLX230120C00440000 | 2022-12-08 3:04PM EST | 2023-01-20 | 0.98 | 1.00 | 1.09 | +0.05 | +5.38% | 4 | 758 | 56.15% |
| NFLX230217C00440000 | 2022-12-08 12:24PM EST | 2023-02-17 | 2.34 | 2.45 | 2.60 | -0.01 | -0.43% | 1 | 48 | 52.52% |
| NFLX230317C00440000 | 2022-12-08 1:29PM EST | 2023-03-17 | 4.05 | 4.00 | 4.15 | +0.36 | +9.76% | 17 | 601 | 50.04% |
| NFLX230616C00440000 | 2022-12-08 11:32AM EST | 2023-06-16 | 11.45 | 11.60 | 12.00 | +0.50 | +4.57% | 14 | 247 | 50.06% |
| NFLX230721C00440000 | 2022-12-08 3:01PM EST | 2023-07-21 | 14.58 | 14.60 | 15.40 | +0.55 | +3.92% | 4 | 62 | 50.32% |
| NFLX230915C00440000 | 2022-12-08 2:59PM EST | 2023-09-15 | 18.85 | 18.95 | 19.65 | +0.91 | +5.07% | 246 | 854 | 50.25% |
| NFLX240119C00440000 | 2022-12-08 2:53PM EST | 2024-01-19 | 29.48 | 29.45 | 30.45 | -0.02 | -0.07% | 4 | 546 | 50.58% |
| NFLX240621C00440000 | 2022-12-08 2:04PM EST | 2024-06-21 | 40.32 | 40.30 | 41.90 | +0.86 | +2.18% | 2 | 203 | 50.72% |
| NFLX250117C00440000 | 2022-12-08 1:48PM EST | 2025-01-17 | 54.58 | 53.05 | 56.20 | +1.37 | +2.57% | 2 | 47 | 50.90% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00440000 | 2022-10-21 1:40PM EST | 2022-12-16 | 150.35 | 149.95 | 154.35 | 0.00 | - | 2 | 0 | 297.74% |
| NFLX230120P00440000 | 2022-12-08 2:41PM EST | 2023-01-20 | 131.85 | 128.75 | 130.60 | +7.60 | +6.12% | 400 | 195 | 54.30% |
| NFLX230317P00440000 | 2022-12-01 12:06PM EST | 2023-03-17 | 125.20 | 130.05 | 132.05 | 0.00 | - | 35 | 18 | 43.73% |
| NFLX230616P00440000 | 2022-12-08 3:01PM EST | 2023-06-16 | 135.96 | 134.15 | 135.40 | -2.09 | -1.51% | 2 | 51 | 39.63% |
| NFLX230721P00440000 | 2022-12-08 3:39PM EST | 2023-07-21 | 136.50 | 135.30 | 137.00 | +7.81 | +6.07% | 17 | 152 | 39.22% |
| NFLX230915P00440000 | 2022-12-08 3:34PM EST | 2023-09-15 | 138.46 | 136.95 | 138.65 | -2.17 | -1.54% | 94 | 147 | 37.47% |
| NFLX240119P00440000 | 2022-12-08 3:45PM EST | 2024-01-19 | 143.41 | 141.80 | 145.40 | -1.57 | -1.08% | 256 | 200 | 38.13% |
| NFLX240621P00440000 | 2022-12-08 3:34PM EST | 2024-06-21 | 148.48 | 146.85 | 149.95 | -1.96 | -1.30% | 2 | 9 | 36.07% |
| NFLX250117P00440000 | 2022-12-08 1:46PM EST | 2025-01-17 | 153.67 | 150.70 | 157.30 | +1.27 | +0.83% | 2 | 1 | 35.39% |
© 2022 Yahoo. All rights reserved.
