Singapore markets open in 1 hour 45 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
17,221.32 +364.65 (+2.16%) 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:500.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00500000 | 2022-12-07 3:59PM EST | 2022-12-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,782 | 97.66% |
| NFLX230120C00500000 | 2022-12-08 3:17PM EST | 2023-01-20 | 0.26 | 0.23 | 0.29 | +0.01 | +4.00% | 36 | 3,577 | 58.74% |
| NFLX230317C00500000 | 2022-12-08 3:31PM EST | 2023-03-17 | 1.40 | 1.36 | 1.45 | +0.12 | +9.38% | 29 | 770 | 50.17% |
| NFLX230616C00500000 | 2022-12-07 10:03AM EST | 2023-06-16 | 5.29 | 5.80 | 6.10 | 0.00 | - | 4 | 514 | 49.88% |
| NFLX230721C00500000 | 2022-12-07 1:07PM EST | 2023-07-21 | 7.61 | 7.65 | 8.20 | 0.00 | - | 4 | 285 | 49.73% |
| NFLX230915C00500000 | 2022-12-07 11:03AM EST | 2023-09-15 | 10.30 | 10.85 | 11.45 | 0.00 | - | 4 | 37 | 49.22% |
| NFLX240119C00500000 | 2022-12-08 11:38AM EST | 2024-01-19 | 18.88 | 19.00 | 19.85 | +0.08 | +0.43% | 3 | 3,891 | 49.51% |
| NFLX240621C00500000 | 2022-12-05 1:00PM EST | 2024-06-21 | 30.85 | 28.20 | 30.00 | 0.00 | - | 7 | 307 | 49.88% |
| NFLX250117C00500000 | 2022-12-08 2:41PM EST | 2025-01-17 | 40.60 | 40.00 | 42.60 | +0.44 | +1.10% | 1 | 83 | 50.07% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00500000 | 2022-08-16 8:52AM EST | 2022-12-16 | 253.00 | 262.30 | 267.10 | 0.00 | - | 29 | 0 | 632.34% |
| NFLX230120P00500000 | 2022-12-08 3:13PM EST | 2023-01-20 | 190.35 | 188.65 | 190.45 | -2.45 | -1.27% | 2,125 | 345 | 67.63% |
| NFLX230317P00500000 | 2022-12-01 10:08AM EST | 2023-03-17 | 181.84 | 188.60 | 190.60 | 0.00 | - | 2 | 1 | 46.29% |
| NFLX230616P00500000 | 2022-12-02 3:13PM EST | 2023-06-16 | 180.87 | 189.30 | 191.05 | 0.00 | - | 2 | 1 | 35.97% |
| NFLX230721P00500000 | 2022-12-06 10:32AM EST | 2023-07-21 | 196.60 | 189.10 | 191.55 | 0.00 | - | 49 | 28 | 35.08% |
| NFLX230915P00500000 | 2022-12-02 1:55PM EST | 2023-09-15 | 184.35 | 190.70 | 192.20 | 0.00 | - | 13 | 13 | 33.36% |
| NFLX240119P00500000 | 2022-12-08 9:59AM EST | 2024-01-19 | 194.89 | 191.90 | 196.30 | -2.61 | -1.32% | 13 | 35 | 34.87% |
| NFLX240621P00500000 | 2022-12-05 3:57PM EST | 2024-06-21 | 196.57 | 194.70 | 200.05 | 0.00 | - | 374 | 203 | 33.82% |
| NFLX250117P00500000 | 2022-11-21 3:35PM EST | 2025-01-17 | 220.71 | 198.00 | 205.90 | 0.00 | - | 2 | 1 | 33.46% |
© 2022 Yahoo. All rights reserved.
