Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819C00330000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 61 | 714 | 78.91% |
| NFLX220826C00330000 | 2022-08-12 3:58PM EDT | 2022-08-26 | 0.10 | 0.09 | 0.13 | -0.02 | -16.67% | 78 | 226 | 63.38% |
| NFLX220902C00330000 | 2022-08-12 3:56PM EDT | 2022-09-02 | 0.21 | 0.19 | 0.21 | -0.01 | -4.55% | 55 | 160 | 55.32% |
| NFLX220909C00330000 | 2022-08-12 3:19PM EDT | 2022-09-09 | 0.32 | 0.28 | 0.34 | -0.07 | -17.95% | 3 | 28 | 50.78% |
| NFLX220916C00330000 | 2022-08-12 3:42PM EDT | 2022-09-16 | 0.47 | 0.44 | 0.49 | +0.04 | +9.30% | 416 | 839 | 48.76% |
| NFLX220923C00330000 | 2022-08-11 3:37PM EDT | 2022-09-23 | 0.62 | - | - | 0.00 | - | - | - | 0.00% |
| NFLX221021C00330000 | 2022-08-12 3:34PM EDT | 2022-10-21 | 2.78 | 2.73 | 2.87 | +0.16 | +6.11% | 17 | 134 | 49.92% |
| NFLX221118C00330000 | 2022-08-12 3:54PM EDT | 2022-11-18 | 4.35 | 4.25 | 4.45 | +0.45 | +11.54% | 7 | 136 | 47.72% |
| NFLX221216C00330000 | 2022-08-12 3:01PM EDT | 2022-12-16 | 5.65 | 5.70 | 6.00 | +0.50 | +9.71% | 11 | 424 | 46.25% |
| NFLX230120C00330000 | 2022-08-12 2:34PM EDT | 2023-01-20 | 9.35 | 9.40 | 9.65 | +0.40 | +4.47% | 9 | 946 | 48.52% |
| NFLX230317C00330000 | 2022-08-12 2:52PM EDT | 2023-03-17 | 12.20 | 12.35 | 12.75 | +0.30 | +2.52% | 6 | 141 | 46.78% |
| NFLX230616C00330000 | 2022-08-11 9:30AM EDT | 2023-06-16 | 18.15 | 18.50 | 19.00 | 0.00 | - | 1 | 305 | 47.06% |
| NFLX230721C00330000 | 2022-08-12 12:59PM EDT | 2023-07-21 | 19.45 | 20.60 | 21.25 | +4.30 | +28.38% | 2 | 313 | 47.13% |
| NFLX240119C00330000 | 2022-08-10 1:54PM EDT | 2024-01-19 | 31.20 | 32.40 | 33.60 | 0.00 | - | 6 | 187 | 48.87% |
| NFLX240621C00330000 | 2022-08-10 3:42PM EDT | 2024-06-21 | 39.50 | 37.25 | 45.65 | 0.00 | - | 7 | 20 | 51.91% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819P00330000 | 2022-08-10 10:22AM EDT | 2022-08-19 | 90.95 | 79.75 | 82.75 | 0.00 | - | 3 | 0 | 118.41% |
| NFLX220826P00330000 | 2022-07-18 12:31PM EDT | 2022-08-26 | 132.00 | 80.10 | 82.05 | 0.00 | - | - | 1 | 75.49% |
| NFLX220916P00330000 | 2022-08-11 2:03PM EDT | 2022-09-16 | 86.15 | 80.25 | 82.75 | 0.00 | - | 112 | 469 | 53.30% |
| NFLX221021P00330000 | 2022-07-25 2:20PM EDT | 2022-10-21 | 111.90 | 81.05 | 84.55 | 0.00 | - | - | 1 | 54.21% |
| NFLX221118P00330000 | 2022-07-18 3:51PM EDT | 2022-11-18 | 140.45 | 82.70 | 84.00 | 0.00 | - | 30 | 25 | 43.77% |
| NFLX221216P00330000 | 2022-08-12 3:38PM EDT | 2022-12-16 | 84.65 | 84.00 | 85.25 | -18.10 | -17.62% | 1 | 1,666 | 42.36% |
| NFLX230120P00330000 | 2022-08-11 3:40PM EDT | 2023-01-20 | 92.70 | 86.30 | 87.00 | 0.00 | - | 1 | 3,875 | 41.59% |
| NFLX230317P00330000 | 2022-08-11 11:08AM EDT | 2023-03-17 | 90.82 | 87.90 | 89.40 | 0.00 | - | 2 | 572 | 40.17% |
| NFLX230616P00330000 | 2022-08-12 9:42AM EDT | 2023-06-16 | 95.43 | 92.00 | 94.05 | -39.32 | -29.18% | 2 | 54 | 40.06% |
| NFLX230721P00330000 | 2022-07-21 3:21PM EDT | 2023-07-21 | 115.00 | 93.15 | 94.40 | 0.00 | - | 40 | 42 | 38.38% |
| NFLX240119P00330000 | 2022-08-11 11:04AM EDT | 2024-01-19 | 102.57 | 100.40 | 102.10 | 0.00 | - | 8 | 1,820 | 38.25% |
| NFLX240621P00330000 | 2022-08-08 1:54PM EDT | 2024-06-21 | 111.65 | 101.90 | 109.00 | 0.00 | - | 6 | 5 | 38.99% |
© 2022 Yahoo. All rights reserved.
