Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220708C00310000 | 2022-06-08 10:48AM EDT | 2022-07-08 | 0.15 | 0.00 | 0.19 | 0.00 | - | - | 2 | 168.36% |
| NFLX220715C00310000 | 2022-06-24 3:46PM EDT | 2022-07-15 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 189 | 99.61% |
| NFLX220722C00310000 | 2022-06-29 12:05PM EDT | 2022-07-22 | 0.11 | 0.08 | 0.20 | -0.04 | -26.67% | 5 | 3 | 96.48% |
| NFLX220729C00310000 | 2022-06-24 2:24PM EDT | 2022-07-29 | 0.38 | 0.13 | 0.28 | 0.00 | - | 2 | 1 | 87.01% |
| NFLX220819C00310000 | 2022-06-28 2:17PM EDT | 2022-08-19 | 0.41 | 0.30 | 0.41 | 0.00 | - | 5 | 398 | 70.36% |
| NFLX220916C00310000 | 2022-07-01 1:55PM EDT | 2022-09-16 | 0.63 | 0.61 | 0.72 | +0.07 | +12.50% | 3 | 913 | 61.60% |
| NFLX221118C00310000 | 2022-07-01 3:40PM EDT | 2022-11-18 | 2.05 | 1.98 | 2.13 | -0.65 | -24.07% | 2 | 111 | 56.36% |
| NFLX221216C00310000 | 2022-06-29 2:49PM EDT | 2022-12-16 | 2.46 | 2.54 | 2.67 | 0.00 | - | 21 | 212 | 54.21% |
| NFLX230120C00310000 | 2022-07-01 11:58AM EDT | 2023-01-20 | 3.45 | 3.60 | 3.95 | +0.05 | +1.47% | 31 | 1,281 | 53.93% |
| NFLX230317C00310000 | 2022-07-01 2:19PM EDT | 2023-03-17 | 4.35 | 4.60 | 5.00 | -1.25 | -22.32% | 44 | 334 | 50.85% |
| NFLX230616C00310000 | 2022-06-30 12:49PM EDT | 2023-06-16 | 7.35 | 7.35 | 7.95 | 0.00 | - | 3 | 153 | 50.14% |
| NFLX240119C00310000 | 2022-06-30 12:35PM EDT | 2024-01-19 | 14.80 | 14.70 | 15.90 | 0.00 | - | 9 | 361 | 50.32% |
| NFLX240621C00310000 | 2022-06-29 12:15PM EDT | 2024-06-21 | 17.90 | 19.60 | 22.45 | 0.00 | - | 1 | 2 | 50.97% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220715P00310000 | 2022-06-16 9:53AM EDT | 2022-07-15 | 135.92 | 129.10 | 131.55 | 0.00 | - | 4 | 27 | 130.47% |
| NFLX220819P00310000 | 2022-06-30 11:23AM EDT | 2022-08-19 | 134.56 | 129.10 | 131.70 | 0.00 | - | 2 | 3 | 70.31% |
| NFLX220916P00310000 | 2022-06-15 10:04AM EDT | 2022-09-16 | 135.00 | 129.10 | 131.45 | 0.00 | - | 6 | 1,158 | 52.73% |
| NFLX221118P00310000 | 2022-06-28 2:59PM EDT | 2022-11-18 | 129.25 | 130.05 | 132.40 | 0.00 | - | 8 | 9 | 50.44% |
| NFLX221216P00310000 | 2022-06-30 10:34AM EDT | 2022-12-16 | 138.19 | 130.40 | 132.10 | 0.00 | - | 1 | 566 | 51.47% |
| NFLX230120P00310000 | 2022-06-24 3:18PM EDT | 2023-01-20 | 122.10 | 130.75 | 134.60 | 0.00 | - | 37 | 11,522 | 56.70% |
| NFLX230317P00310000 | 2022-05-06 9:47AM EDT | 2023-03-17 | 134.00 | 113.30 | 115.60 | 0.00 | - | 122 | 960 | 0.00% |
| NFLX230616P00310000 | 2022-06-23 3:27PM EDT | 2023-06-16 | 132.15 | 129.75 | 137.60 | 0.00 | - | 7 | 41 | 49.99% |
| NFLX240119P00310000 | 2022-06-30 11:40AM EDT | 2024-01-19 | 138.80 | 135.50 | 140.90 | 0.00 | - | 21 | 666 | 44.31% |
© 2022 Yahoo. All rights reserved.
