Singapore markets close in 3 hours 45 minutes
Straits Times Index
3,227.77 -16.78 (-0.52%) Nikkei
28,145.28 -137.75 (-0.49%) Hang Seng
17,193.75 -379.83 (-2.16%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,214.04 -346.77 (-2.09%) CMC Crypto 200
380.32 -2.33 (-0.61%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:510.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00510000 | 2022-11-16 2:58PM EST | 2022-12-16 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 279 | 82.03% |
| NFLX230120C00510000 | 2022-11-25 10:35AM EST | 2023-01-20 | 0.15 | 0.10 | 0.19 | -0.04 | -21.05% | 11 | 669 | 58.98% |
| NFLX230317C00510000 | 2022-11-18 2:31PM EST | 2023-03-17 | 1.01 | 0.59 | 0.69 | 0.00 | - | 19 | 267 | 50.46% |
| NFLX230616C00510000 | 2022-11-23 10:01AM EST | 2023-06-16 | 3.30 | 3.05 | 3.40 | 0.00 | - | 1 | 266 | 49.56% |
| NFLX230721C00510000 | 2022-11-25 10:02AM EST | 2023-07-21 | 4.54 | 4.05 | 4.55 | +0.04 | +0.89% | 2 | 95 | 48.80% |
| NFLX240119C00510000 | 2022-11-15 10:06AM EST | 2024-01-19 | 19.00 | 12.05 | 12.90 | 0.00 | - | 5 | 176 | 48.57% |
| NFLX240621C00510000 | 2022-11-25 10:02AM EST | 2024-06-21 | 20.44 | 19.50 | 21.30 | +0.34 | +1.69% | 2 | 82 | 49.26% |
| NFLX250117C00510000 | 2022-11-23 11:35AM EST | 2025-01-17 | 31.83 | 29.35 | 32.85 | +31.83 | - | - | 51 | 50.09% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00510000 | 2022-11-04 2:58PM EST | 2022-12-16 | 249.71 | 223.40 | 225.65 | 0.00 | - | 11 | 0 | 91.80% |
| NFLX230120P00510000 | 2022-11-23 3:35PM EST | 2023-01-20 | 218.30 | 223.50 | 225.15 | 0.00 | - | 1,292 | 150 | 72.12% |
| NFLX230317P00510000 | 2022-11-23 3:29PM EST | 2023-03-17 | 217.25 | 223.50 | 225.20 | 0.00 | - | 173 | 45 | 51.15% |
| NFLX230616P00510000 | 2022-11-15 10:59AM EST | 2023-06-16 | 199.88 | 223.30 | 225.65 | 0.00 | - | 298 | 0 | 40.81% |
| NFLX240119P00510000 | 2022-11-15 10:52AM EST | 2024-01-19 | 204.05 | 222.00 | 227.75 | 0.00 | - | 2 | 0 | 34.25% |
| NFLX240621P00510000 | 2022-11-04 1:56PM EST | 2024-06-21 | 253.09 | 223.00 | 229.85 | 0.00 | - | 1 | 1 | 32.74% |
| NFLX250117P00510000 | 2022-11-21 3:35PM EST | 2025-01-17 | 229.70 | 224.20 | 233.30 | +229.70 | - | - | 1 | 31.85% |
© 2022 Yahoo. All rights reserved.
