Singapore Markets open in 5 hrs 19 mins
Straits Times Index
3,191.16 +25.98 (+0.82%) S&P 500
4,009.07 -14.82 (-0.37%) Dow
32,227.19 +30.53 (+0.09%) Nasdaq
11,669.06 -135.94 (-1.15%) BTC-USD
29,744.23 -541.39 (-1.79%) CMC Crypto 200
666.75 +424.07 (+174.75%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:680.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617C00680000 | 2022-01-05 12:41PM EDT | 2022-06-17 | 20.83 | 16.45 | 17.95 | -0.97 | -4.45% | 2 | 295 | 345.31% |
| NFLX220916C00680000 | 2022-01-04 4:33PM EDT | 2022-09-16 | 34.60 | 26.85 | 29.10 | 0.00 | - | 3 | 86 | 207.78% |
| NFLX230120C00680000 | 2022-01-04 11:44AM EDT | 2023-01-20 | 50.61 | 41.70 | 45.75 | 0.00 | - | 15 | 1,167 | 173.33% |
| NFLX230317C00680000 | 2022-01-05 2:32PM EDT | 2023-03-17 | 52.90 | 47.25 | 52.05 | -8.35 | -13.63% | 1 | 101 | 165.46% |
| NFLX240119C00680000 | 2022-01-05 4:00PM EDT | 2024-01-19 | 80.11 | 73.95 | 81.25 | -15.69 | -16.38% | 3 | 23 | 146.05% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617P00680000 | 2022-01-05 1:36PM EDT | 2022-06-17 | 117.60 | 124.85 | 129.75 | +22.26 | +23.35% | 3 | 182 | 0.00% |
| NFLX220916P00680000 | 2022-01-04 11:53AM EDT | 2022-09-16 | 122.20 | 134.25 | 138.15 | 0.00 | - | 4 | 49 | 0.00% |
| NFLX230120P00680000 | 2022-01-05 12:14PM EDT | 2023-01-20 | 138.46 | 145.00 | 153.85 | +4.26 | +3.17% | 1 | 586 | 0.00% |
| NFLX230317P00680000 | 2021-12-10 2:54PM EDT | 2023-03-17 | 135.10 | 148.20 | 156.25 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240119P00680000 | 2021-12-14 12:53PM EDT | 2024-01-19 | 166.98 | 169.50 | 176.35 | 0.00 | - | 5 | 23 | 0.00% |
© 2022 Yahoo. All rights reserved.
