Singapore markets open in 1 hour 51 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
17,215.17 +361.75 (+2.15%) 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:460.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00460000 | 2022-12-07 1:14PM EST | 2022-12-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 509 | 79.69% |
| NFLX230120C00460000 | 2022-12-08 1:39PM EST | 2023-01-20 | 0.63 | 0.60 | 0.66 | +0.05 | +8.62% | 40 | 590 | 56.71% |
| NFLX230217C00460000 | 2022-12-07 3:39PM EST | 2023-02-17 | 1.62 | 1.62 | 1.71 | 0.00 | - | 30 | 207 | 52.61% |
| NFLX230317C00460000 | 2022-12-07 1:50PM EST | 2023-03-17 | 2.67 | 2.75 | 2.90 | 0.00 | - | 4 | 184 | 50.20% |
| NFLX230616C00460000 | 2022-12-07 10:39AM EST | 2023-06-16 | 8.15 | 9.20 | 9.55 | 0.00 | - | 8 | 475 | 50.11% |
| NFLX230721C00460000 | 2022-12-08 2:42PM EST | 2023-07-21 | 11.71 | 11.80 | 12.50 | +0.58 | +5.21% | 6 | 429 | 50.40% |
| NFLX230915C00460000 | 2022-12-08 3:52PM EST | 2023-09-15 | 15.85 | 15.70 | 16.35 | +0.68 | +4.48% | 48 | 874 | 49.77% |
| NFLX240119C00460000 | 2022-12-08 1:30PM EST | 2024-01-19 | 25.75 | 25.50 | 26.45 | -2.63 | -9.27% | 2 | 326 | 50.06% |
| NFLX240621C00460000 | 2022-12-08 10:01AM EST | 2024-06-21 | 35.75 | 35.70 | 37.35 | +0.60 | +1.71% | 2 | 480 | 50.09% |
| NFLX250117C00460000 | 2022-12-08 1:55PM EST | 2025-01-17 | 49.81 | 48.05 | 52.20 | -3.49 | -6.55% | 4 | 54 | 50.52% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00460000 | 2022-12-01 11:47AM EST | 2022-12-16 | 142.40 | 147.95 | 151.85 | 0.00 | - | 5 | 3 | 103.91% |
| NFLX230120P00460000 | 2022-12-08 2:56PM EST | 2023-01-20 | 151.40 | 148.90 | 150.35 | -2.20 | -1.43% | 44 | 20 | 56.52% |
| NFLX230217P00460000 | 2022-11-18 1:19PM EST | 2023-02-17 | 172.04 | 148.70 | 150.70 | 0.00 | - | 2 | 0 | 47.61% |
| NFLX230317P00460000 | 2022-12-02 10:50AM EST | 2023-03-17 | 140.52 | 149.35 | 151.20 | 0.00 | - | 2 | 1 | 43.59% |
| NFLX230616P00460000 | 2022-12-06 3:20PM EST | 2023-06-16 | 157.15 | 151.95 | 153.30 | 0.00 | - | 46 | 42 | 38.17% |
| NFLX230721P00460000 | 2022-12-08 1:28PM EST | 2023-07-21 | 153.99 | 152.95 | 154.45 | -18.06 | -10.50% | 2 | 184 | 37.62% |
| NFLX230915P00460000 | 2022-12-07 11:50AM EST | 2023-09-15 | 159.02 | 154.30 | 156.00 | 0.00 | - | 2 | 19 | 36.37% |
| NFLX240119P00460000 | 2022-12-08 1:41PM EST | 2024-01-19 | 159.01 | 158.30 | 161.65 | -16.39 | -9.34% | 2 | 50 | 36.94% |
| NFLX240621P00460000 | 2022-12-05 10:12AM EST | 2024-06-21 | 158.21 | 162.30 | 165.85 | 0.00 | - | 6 | 7 | 35.11% |
| NFLX250117P00460000 | 2022-11-16 10:26AM EST | 2025-01-17 | 172.98 | 166.00 | 172.00 | 0.00 | - | 1 | 0 | 34.10% |
© 2022 Yahoo. All rights reserved.
