Singapore markets open in 3 hours 20 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
16,991.20 +18.47 (+0.11%) 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:90.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00090000 | 2022-10-11 11:29AM EST | 2022-12-16 | 131.95 | 179.30 | 181.95 | 0.00 | - | 3 | 261 | 0.00% |
| NFLX230120C00090000 | 2022-11-17 10:52AM EST | 2023-01-20 | 204.85 | 215.05 | 217.20 | 0.00 | - | 11 | 11 | 162.30% |
| NFLX230317C00090000 | 2022-09-19 2:23PM EST | 2023-03-17 | 154.00 | 180.85 | 184.40 | 0.00 | - | 20 | 28 | 0.00% |
| NFLX230616C00090000 | 2022-10-25 2:06PM EST | 2023-06-16 | 206.47 | 203.30 | 206.20 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX230721C00090000 | 2022-10-19 9:08AM EST | 2023-07-21 | 190.00 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.00% |
| NFLX240119C00090000 | 2022-10-14 9:23AM EST | 2024-01-19 | 152.89 | 205.00 | 210.65 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX240621C00090000 | 2022-08-31 11:30AM EST | 2024-06-21 | 150.05 | 158.80 | 166.00 | 0.00 | - | 6 | 4 | 0.00% |
| NFLX250117C00090000 | 2022-10-20 1:27PM EST | 2025-01-17 | 194.43 | 208.70 | 217.35 | 0.00 | - | 3 | 11 | 47.88% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00090000 | 2022-11-11 10:29AM EST | 2022-12-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 710 | 218.75% |
| NFLX230120P00090000 | 2022-12-05 11:48AM EST | 2023-01-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,929 | 109.38% |
| NFLX230317P00090000 | 2022-12-01 1:51PM EST | 2023-03-17 | 0.10 | 0.07 | 0.14 | 0.00 | - | 30 | 107 | 88.28% |
| NFLX230616P00090000 | 2022-12-05 10:48AM EST | 2023-06-16 | 0.46 | 0.49 | 0.62 | 0.00 | - | 4 | 241 | 79.05% |
| NFLX230721P00090000 | 2022-12-06 2:08PM EST | 2023-07-21 | 1.00 | 0.60 | 1.33 | +0.18 | +21.95% | 2 | 389 | 79.25% |
| NFLX240119P00090000 | 2022-11-30 3:29PM EST | 2024-01-19 | 2.39 | 1.45 | 3.45 | 0.00 | - | 3 | 111 | 70.14% |
| NFLX240621P00090000 | 2022-11-29 11:35AM EST | 2024-06-21 | 4.27 | 2.98 | 4.25 | 0.00 | - | 8 | 98 | 65.09% |
| NFLX250117P00090000 | 2022-11-18 12:51PM EST | 2025-01-17 | 5.68 | 3.85 | 5.70 | 0.00 | - | 1 | 6 | 59.39% |
© 2022 Yahoo. All rights reserved.
