Singapore markets open in 4 hours 25 minutes
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,931.53 -9.73 (-0.25%) Dow
33,578.52 -17.82 (-0.05%) Nasdaq
10,956.36 -58.53 (-0.53%) BTC-USD
16,828.73 -143.12 (-0.84%) CMC Crypto 200
395.08 -6.95 (-1.73%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EST. Market open.
Strike:580.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00580000 | 2022-10-21 1:40PM EST | 2022-12-16 | 0.04 | 0.00 | 0.03 | 0.00 | - | 13 | 181 | 118.75% |
| NFLX230120C00580000 | 2022-12-07 11:22AM EST | 2023-01-20 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 10 | 4,786 | 64.65% |
| NFLX230317C00580000 | 2022-12-02 10:35AM EST | 2023-03-17 | 0.58 | 0.37 | 0.44 | 0.00 | - | 4 | 112 | 52.05% |
| NFLX230616C00580000 | 2022-12-06 11:18AM EST | 2023-06-16 | 2.31 | 2.31 | 2.47 | 0.00 | - | 2 | 291 | 49.99% |
| NFLX230721C00580000 | 2022-12-05 10:21AM EST | 2023-07-21 | 4.12 | 3.20 | 3.60 | 0.00 | - | 2 | 2 | 49.53% |
| NFLX230915C00580000 | 2022-12-07 10:38AM EST | 2023-09-15 | 4.80 | 5.05 | 5.25 | -0.25 | -4.95% | 24 | 3 | 48.16% |
| NFLX240119C00580000 | 2022-12-06 10:20AM EST | 2024-01-19 | 10.47 | 10.70 | 11.05 | 0.00 | - | 2 | 194 | 48.42% |
| NFLX250117C00580000 | 2022-12-07 12:10PM EST | 2025-01-17 | 27.64 | 26.70 | 29.80 | -0.15 | -0.54% | 144 | 25 | 49.02% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00580000 | 2022-04-21 8:32AM EST | 2022-12-16 | 355.29 | 390.70 | 397.80 | 0.00 | - | 2 | 1 | 898.84% |
| NFLX230120P00580000 | 2022-12-07 2:36PM EST | 2023-01-20 | 274.08 | 271.55 | 273.70 | +6.22 | +2.32% | 5,323 | 462 | 81.05% |
| NFLX230317P00580000 | 2022-12-01 3:03PM EST | 2023-03-17 | 261.86 | 272.00 | 274.25 | 0.00 | - | 4 | 0 | 59.55% |
| NFLX230616P00580000 | 2022-12-01 9:38AM EST | 2023-06-16 | 268.36 | 271.15 | 274.15 | 0.00 | - | 2 | 0 | 48.47% |
| NFLX240119P00580000 | 2022-11-01 11:49AM EST | 2024-01-19 | 292.88 | 259.90 | 266.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
