Singapore markets open in 4 hours 1 minute
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,934.10 -7.16 (-0.18%) Dow
33,599.10 +2.76 (+0.01%) Nasdaq
10,958.19 -56.70 (-0.51%) BTC-USD
16,826.89 -163.55 (-0.96%) CMC Crypto 200
395.02 -7.01 (-1.74%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EST. Market open.
Strike:50.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00050000 | 2022-11-04 1:59PM EST | 2022-12-16 | 209.20 | 268.35 | 271.90 | 0.00 | - | 1 | 25 | 1,016.60% |
| NFLX230120C00050000 | 2022-11-09 12:46PM EST | 2023-01-20 | 207.99 | 256.95 | 258.90 | 0.00 | - | 4 | 64 | 245.70% |
| NFLX230317C00050000 | 2022-10-27 9:07AM EST | 2023-03-17 | 252.23 | 235.60 | 237.25 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230616C00050000 | 2022-11-14 3:55PM EST | 2023-06-16 | 250.97 | 258.20 | 260.40 | 0.00 | - | 3 | 95 | 128.52% |
| NFLX230721C00050000 | 2022-11-01 2:17PM EST | 2023-07-21 | 239.48 | 266.30 | 270.80 | 0.00 | - | 2 | 747 | 202.92% |
| NFLX240119C00050000 | 2022-11-15 12:39PM EST | 2024-01-19 | 264.68 | 258.60 | 263.20 | 0.00 | - | 1 | 177 | 105.01% |
| NFLX240621C00050000 | 2022-08-31 1:22PM EST | 2024-06-21 | 182.10 | 193.80 | 199.25 | 0.00 | - | 2 | 10 | 0.00% |
| NFLX250117C00050000 | 2022-10-28 2:25PM EST | 2025-01-17 | 253.00 | 238.40 | 247.35 | 0.00 | - | 2 | 16 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00050000 | 2022-10-24 1:46PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,998 | 318.75% |
| NFLX230120P00050000 | 2022-11-29 2:23PM EST | 2023-01-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,895 | 150.00% |
| NFLX230317P00050000 | 2022-12-06 3:58PM EST | 2023-03-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,293 | 106.25% |
| NFLX230616P00050000 | 2022-12-05 1:22PM EST | 2023-06-16 | 0.07 | 0.08 | 0.15 | 0.00 | - | 11 | 276 | 95.90% |
| NFLX230721P00050000 | 2022-12-07 11:46AM EST | 2023-07-21 | 0.16 | 0.10 | 0.25 | +0.04 | +33.33% | 2 | 186 | 92.48% |
| NFLX240119P00050000 | 2022-12-07 12:51PM EST | 2024-01-19 | 0.51 | 0.35 | 0.60 | +0.01 | +2.00% | 2 | 1,116 | 78.27% |
| NFLX240621P00050000 | 2022-12-01 2:09PM EST | 2024-06-21 | 0.97 | 0.50 | 1.46 | 0.00 | - | 2 | 29 | 74.46% |
| NFLX250117P00050000 | 2022-12-01 11:06AM EST | 2025-01-17 | 1.55 | 0.61 | 2.49 | 0.00 | - | 3 | 5 | 68.85% |
© 2022 Yahoo. All rights reserved.
