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
400.34 -1.46 (-0.36%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00070000 | 2022-09-27 2:23PM EST | 2022-12-16 | 154.40 | 231.40 | 232.95 | 0.00 | - | 2 | 10 | 0.00% |
| NFLX230120C00070000 | 2022-10-24 11:54AM EST | 2023-01-20 | 216.49 | 220.95 | 222.75 | 0.00 | - | 1 | 11 | 0.00% |
| NFLX230317C00070000 | 2022-10-10 1:32PM EST | 2023-03-17 | 162.75 | 184.30 | 187.10 | 0.00 | - | 6 | 12 | 0.00% |
| NFLX230616C00070000 | 2022-10-11 10:40AM EST | 2023-06-16 | 152.15 | 198.90 | 202.55 | 0.00 | - | 2 | 30 | 0.00% |
| NFLX230721C00070000 | 2022-09-15 9:09AM EST | 2023-07-21 | 171.41 | 163.25 | 166.75 | 0.00 | - | 2 | 589 | 0.00% |
| NFLX240119C00070000 | 2022-10-12 1:19PM EST | 2024-01-19 | 158.95 | 222.40 | 228.50 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX240621C00070000 | 2022-08-31 11:20AM EST | 2024-06-21 | 166.51 | 174.00 | 182.00 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX250117C00070000 | 2022-10-25 10:07AM EST | 2025-01-17 | 235.03 | 227.25 | 236.40 | 0.00 | - | 1 | 8 | 50.21% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00070000 | 2022-11-15 12:36PM EST | 2022-12-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 628 | 262.50% |
| NFLX230120P00070000 | 2022-11-30 10:49AM EST | 2023-01-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,256 | 128.13% |
| NFLX230317P00070000 | 2022-12-06 11:59AM EST | 2023-03-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 544 | 93.75% |
| NFLX230616P00070000 | 2022-11-22 10:10AM EST | 2023-06-16 | 0.39 | 0.19 | 0.32 | 0.00 | - | 1 | 86 | 85.30% |
| NFLX230721P00070000 | 2022-12-05 2:46PM EST | 2023-07-21 | 0.40 | 0.34 | 0.83 | 0.00 | - | 6 | 314 | 87.79% |
| NFLX240119P00070000 | 2022-12-05 11:21AM EST | 2024-01-19 | 1.08 | 0.80 | 1.90 | 0.00 | - | 2 | 250 | 74.88% |
| NFLX240621P00070000 | 2022-12-05 1:07PM EST | 2024-06-21 | 2.01 | 1.78 | 3.20 | 0.00 | - | 4 | 39 | 71.78% |
| NFLX250117P00070000 | 2022-12-02 2:07PM EST | 2025-01-17 | 3.00 | 2.33 | 3.50 | 0.00 | - | 4 | 46 | 63.35% |
© 2022 Yahoo. All rights reserved.
