Singapore markets open in 2 hours 11 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
17,229.41 +378.51 (+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:450.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00450000 | 2022-12-08 2:03PM EST | 2022-12-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,077 | 78.13% |
| NFLX230120C00450000 | 2022-12-08 3:43PM EST | 2023-01-20 | 0.82 | 0.77 | 0.86 | +0.07 | +9.33% | 151 | 5,504 | 56.47% |
| NFLX230217C00450000 | 2022-12-08 11:13AM EST | 2023-02-17 | 1.95 | 1.97 | 2.09 | -0.05 | -2.50% | 30 | 543 | 52.44% |
| NFLX230317C00450000 | 2022-12-07 1:50PM EST | 2023-03-17 | 3.20 | 3.30 | 3.50 | 0.00 | - | 10 | 756 | 50.34% |
| NFLX230616C00450000 | 2022-12-08 9:44AM EST | 2023-06-16 | 9.85 | 10.35 | 10.70 | -0.15 | -1.50% | 2 | 473 | 50.22% |
| NFLX230721C00450000 | 2022-12-08 1:28PM EST | 2023-07-21 | 13.40 | 13.15 | 13.90 | +0.77 | +6.10% | 4 | 359 | 50.14% |
| NFLX230915C00450000 | 2022-12-08 3:37PM EST | 2023-09-15 | 17.45 | 17.25 | 17.95 | +0.95 | +5.76% | 32 | 558 | 50.02% |
| NFLX240119C00450000 | 2022-12-08 1:29PM EST | 2024-01-19 | 27.80 | 27.30 | 28.55 | +0.60 | +2.21% | 7 | 1,244 | 50.34% |
| NFLX240621C00450000 | 2022-12-07 11:13AM EST | 2024-06-21 | 37.49 | 37.75 | 39.35 | 0.00 | - | 2 | 230 | 50.26% |
| NFLX250117C00450000 | 2022-12-07 12:54PM EST | 2025-01-17 | 50.42 | 52.00 | 53.40 | 0.00 | - | 2 | 171 | 50.92% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00450000 | 2022-12-08 3:08PM EST | 2022-12-16 | 141.00 | 137.95 | 141.85 | -2.50 | -1.74% | 535 | 93 | 99.02% |
| NFLX230120P00450000 | 2022-12-08 3:32PM EST | 2023-01-20 | 140.65 | 138.80 | 140.60 | -2.40 | -1.68% | 1,000 | 154 | 57.06% |
| NFLX230217P00450000 | 2022-11-23 11:02AM EST | 2023-02-17 | 161.65 | 139.10 | 141.20 | 0.00 | - | - | 0 | 49.12% |
| NFLX230317P00450000 | 2022-12-08 2:41PM EST | 2023-03-17 | 141.85 | 139.80 | 141.40 | +8.53 | +6.40% | 400 | 401 | 42.76% |
| NFLX230616P00450000 | 2022-12-07 3:26PM EST | 2023-06-16 | 146.16 | 142.80 | 144.00 | 0.00 | - | 2 | 16 | 38.31% |
| NFLX230721P00450000 | 2022-12-08 12:32PM EST | 2023-07-21 | 147.68 | 143.30 | 145.80 | -25.32 | -14.64% | 2 | 20 | 38.74% |
| NFLX230915P00450000 | 2022-12-08 1:28PM EST | 2023-09-15 | 147.04 | 145.85 | 147.40 | -2.49 | -1.67% | 2 | 66 | 37.16% |
| NFLX240119P00450000 | 2022-12-08 3:34PM EST | 2024-01-19 | 151.43 | 150.25 | 153.35 | -2.50 | -1.62% | 130 | 399 | 37.45% |
| NFLX240621P00450000 | 2022-12-05 10:18AM EST | 2024-06-21 | 150.86 | 154.85 | 157.80 | 0.00 | - | 12 | 15 | 35.57% |
| NFLX250117P00450000 | 2022-12-02 9:55AM EST | 2025-01-17 | 159.85 | 158.00 | 165.35 | 0.00 | - | 1 | 6 | 35.23% |
© 2022 Yahoo. All rights reserved.
