Singapore markets open in 1 hour 44 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
17,228.17 +365.74 (+2.17%) 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:470.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00470000 | 2022-12-05 10:06AM EST | 2022-12-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 226 | 85.94% |
| NFLX230120C00470000 | 2022-12-08 10:04AM EST | 2023-01-20 | 0.53 | 0.47 | 0.53 | +0.11 | +26.19% | 1 | 605 | 57.18% |
| NFLX230317C00470000 | 2022-12-08 12:16PM EST | 2023-03-17 | 2.19 | 2.31 | 2.46 | -0.75 | -25.51% | 8 | 135 | 50.02% |
| NFLX230616C00470000 | 2022-12-08 10:00AM EST | 2023-06-16 | 8.40 | 8.15 | 8.50 | +0.53 | +6.73% | 1 | 227 | 49.97% |
| NFLX230721C00470000 | 2022-12-08 11:33AM EST | 2023-07-21 | 10.25 | 10.55 | 11.30 | +0.03 | +0.29% | 3 | 121 | 50.28% |
| NFLX230915C00470000 | 2022-12-07 11:39AM EST | 2023-09-15 | 13.36 | 14.30 | 14.90 | 0.00 | - | 2 | 19 | 49.54% |
| NFLX240119C00470000 | 2022-12-07 3:28PM EST | 2024-01-19 | 23.40 | 23.45 | 24.70 | 0.00 | - | 1 | 582 | 50.27% |
| NFLX240621C00470000 | 2022-12-05 1:47PM EST | 2024-06-21 | 36.84 | 33.95 | 35.70 | 0.00 | - | 48 | 150 | 50.08% |
| NFLX250117C00470000 | 2022-12-02 2:51PM EST | 2025-01-17 | 51.17 | 45.95 | 49.00 | 0.00 | - | 1 | 26 | 50.04% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00470000 | 2022-11-08 3:53PM EST | 2022-12-16 | 205.36 | 157.95 | 161.90 | 0.00 | - | 1 | 0 | 110.74% |
| NFLX230120P00470000 | 2022-12-07 3:36PM EST | 2023-01-20 | 161.95 | 158.80 | 160.65 | 0.00 | - | 9 | 10 | 62.92% |
| NFLX230317P00470000 | 2022-12-08 12:37PM EST | 2023-03-17 | 162.80 | 158.80 | 160.70 | +7.38 | +4.75% | 8 | 1 | 42.16% |
| NFLX230616P00470000 | 2022-12-06 12:41PM EST | 2023-06-16 | 166.11 | 161.20 | 162.65 | 0.00 | - | 64 | 55 | 37.87% |
| NFLX230721P00470000 | 2022-12-08 1:42PM EST | 2023-07-21 | 162.21 | 162.10 | 163.55 | -5.21 | -3.11% | 1 | 374 | 37.05% |
| NFLX230915P00470000 | 2022-12-08 12:03PM EST | 2023-09-15 | 167.10 | 163.30 | 164.85 | -2.22 | -1.31% | 16 | 55 | 35.70% |
| NFLX240119P00470000 | 2022-12-06 12:16PM EST | 2024-01-19 | 171.65 | 166.85 | 169.45 | 0.00 | - | 1 | 47 | 35.69% |
| NFLX240621P00470000 | 2022-12-05 10:08AM EST | 2024-06-21 | 166.34 | 170.40 | 173.80 | 0.00 | - | 44 | 26 | 34.43% |
© 2022 Yahoo. All rights reserved.
