Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220715C00050000 | 2022-06-23 2:22PM EDT | 2022-07-15 | 128.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX220819C00050000 | 2022-06-24 12:57PM EDT | 2022-08-19 | 140.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220916C00050000 | 2022-04-20 9:41AM EDT | 2022-09-16 | 187.60 | 0.00 | 0.00 | 0.00 | - | 18 | 14 | 0.00% |
| NFLX221216C00050000 | 2022-06-13 10:55AM EDT | 2022-12-16 | 123.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX230120C00050000 | 2022-06-23 1:19PM EDT | 2023-01-20 | 128.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00050000 | 2022-04-28 10:05AM EDT | 2023-03-17 | 143.19 | 142.55 | 150.95 | 0.00 | - | 4 | 5 | 134.01% |
| NFLX230616C00050000 | 2022-06-08 9:30AM EDT | 2023-06-16 | 151.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119C00050000 | 2022-06-24 1:31PM EDT | 2024-01-19 | 145.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220715P00050000 | 2022-06-24 9:30AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX220819P00050000 | 2022-06-24 11:04AM EDT | 2022-08-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX220916P00050000 | 2022-06-23 3:30PM EDT | 2022-09-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NFLX221118P00050000 | 2022-06-23 12:24PM EDT | 2022-11-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX221216P00050000 | 2022-06-24 10:36AM EDT | 2022-12-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX230120P00050000 | 2022-06-24 3:55PM EDT | 2023-01-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX230317P00050000 | 2022-06-24 2:58PM EDT | 2023-03-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFLX230616P00050000 | 2022-06-24 3:41PM EDT | 2023-06-16 | 1.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NFLX240119P00050000 | 2022-06-24 10:50AM EDT | 2024-01-19 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
© 2022 Yahoo. All rights reserved.
