Singapore markets open in 2 hours 42 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
17,212.22 +374.07 (+2.22%) 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:540.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00540000 | 2022-11-29 1:01PM EST | 2022-12-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 93 | 107.81% |
| NFLX230120C00540000 | 2022-12-06 11:41AM EST | 2023-01-20 | 0.10 | 0.10 | 0.16 | 0.00 | - | 10 | 242 | 61.52% |
| NFLX230317C00540000 | 2022-12-08 1:57PM EST | 2023-03-17 | 0.72 | 0.71 | 0.78 | +0.03 | +4.35% | 4 | 319 | 50.95% |
| NFLX230616C00540000 | 2022-12-07 10:08AM EST | 2023-06-16 | 3.57 | 3.70 | 3.95 | 0.00 | - | 26 | 52 | 49.90% |
| NFLX230721C00540000 | 2022-12-07 11:03AM EST | 2023-07-21 | 5.00 | 5.10 | 5.60 | 0.00 | - | 6 | 253 | 49.74% |
| NFLX230915C00540000 | 2022-12-08 10:17AM EST | 2023-09-15 | 7.40 | 7.55 | 7.95 | +0.05 | +0.68% | 4 | 8 | 48.71% |
| NFLX240119C00540000 | 2022-12-07 12:03PM EST | 2024-01-19 | 14.20 | 14.30 | 15.10 | 0.00 | - | 14 | 1,135 | 48.98% |
| NFLX240621C00540000 | 2022-12-06 10:15AM EST | 2024-06-21 | 23.33 | 22.50 | 23.70 | 0.00 | - | 16 | 25 | 48.92% |
| NFLX250117C00540000 | 2022-12-07 10:00AM EST | 2025-01-17 | 32.80 | 32.60 | 35.80 | 0.00 | - | 2 | 116 | 49.39% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00540000 | 2022-11-30 3:56PM EST | 2022-12-16 | 233.64 | 227.90 | 232.25 | 0.00 | - | 13 | 0 | 152.15% |
| NFLX230120P00540000 | 2022-12-08 3:32PM EST | 2023-01-20 | 230.85 | 228.60 | 231.00 | -1.95 | -0.84% | 1,093 | 156 | 57.42% |
| NFLX230317P00540000 | 2022-12-08 3:05PM EST | 2023-03-17 | 232.30 | 228.80 | 232.30 | -1.80 | -0.77% | 240 | 64 | 51.73% |
| NFLX230616P00540000 | 2022-11-30 12:46PM EST | 2023-06-16 | 250.75 | 228.30 | 230.75 | 0.00 | - | 28 | 0 | 38.81% |
| NFLX230721P00540000 | 2022-12-05 2:39PM EST | 2023-07-21 | 228.57 | 228.10 | 230.90 | 0.00 | - | 1 | 3 | 36.50% |
| NFLX240119P00540000 | 2022-11-22 10:50AM EST | 2024-01-19 | 257.65 | 228.35 | 233.65 | 0.00 | - | 2 | 0 | 34.18% |
| NFLX240621P00540000 | 2022-12-05 10:09AM EST | 2024-06-21 | 225.45 | 229.35 | 236.25 | 0.00 | - | 4 | 2 | 32.85% |
| NFLX250117P00540000 | 2022-11-14 3:55PM EST | 2025-01-17 | 245.00 | 232.00 | 241.00 | 0.00 | - | 2 | 0 | 32.58% |
© 2022 Yahoo. All rights reserved.
