Singapore markets open in 3 hours 21 minutes
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,941.26 -57.58 (-1.44%) Dow
33,596.34 -350.76 (-1.03%) Nasdaq
11,014.89 -225.05 (-2.00%) BTC-USD
16,991.80 +19.66 (+0.12%) CMC Crypto 200
400.44 -1.36 (-0.34%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:60.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00060000 | 2022-11-04 1:58PM EST | 2022-12-16 | 199.25 | 258.45 | 262.45 | 0.00 | - | 1 | 6 | 936.87% |
| NFLX230120C00060000 | 2022-07-21 2:02PM EST | 2023-01-20 | 161.55 | 180.25 | 183.45 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX230317C00060000 | 2022-04-28 2:13PM EST | 2023-03-17 | 144.10 | 133.10 | 142.20 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX230616C00060000 | 2022-09-21 2:11PM EST | 2023-06-16 | 185.15 | 230.60 | 234.10 | 0.00 | - | 2 | 121 | 0.00% |
| NFLX230721C00060000 | 2022-09-13 1:57PM EST | 2023-07-21 | 164.55 | 173.15 | 176.95 | 0.00 | - | 38 | 221 | 0.00% |
| NFLX240119C00060000 | 2022-09-12 9:40AM EST | 2024-01-19 | 179.90 | 160.15 | 167.30 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621C00060000 | 2022-10-25 10:06AM EST | 2024-06-21 | 240.65 | 234.25 | 241.80 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX250117C00060000 | 2022-11-10 1:45PM EST | 2025-01-17 | 218.75 | 249.50 | 258.95 | 0.00 | - | 1 | 15 | 92.56% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00060000 | 2022-11-22 1:55PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,930 | 275.00% |
| NFLX230120P00060000 | 2022-11-17 1:04PM EST | 2023-01-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,322 | 140.63% |
| NFLX230317P00060000 | 2022-12-02 10:08AM EST | 2023-03-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 42 | 381 | 101.56% |
| NFLX230616P00060000 | 2022-12-06 1:54PM EST | 2023-06-16 | 0.16 | 0.10 | 0.23 | -0.04 | -20.00% | 1 | 721 | 89.26% |
| NFLX230721P00060000 | 2022-12-06 1:54PM EST | 2023-07-21 | 0.31 | 0.18 | 0.41 | +0.09 | +40.91% | 1 | 123 | 88.13% |
| NFLX240119P00060000 | 2022-12-06 2:08PM EST | 2024-01-19 | 0.97 | 0.65 | 1.30 | -0.02 | -2.02% | 2 | 320 | 78.13% |
| NFLX240621P00060000 | 2022-11-18 12:51PM EST | 2024-06-21 | 1.91 | 1.11 | 2.45 | 0.00 | - | 2 | 28 | 74.07% |
| NFLX250117P00060000 | 2022-11-14 10:43AM EST | 2025-01-17 | 2.10 | 1.48 | 3.00 | 0.00 | - | 1 | 6 | 66.15% |
© 2022 Yahoo. All rights reserved.
