Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:330.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209C00330000 | 2022-12-07 3:59PM EST | 2022-12-09 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,701 | 5,791 | 25.00% |
| NFLX221216C00330000 | 2022-12-07 3:59PM EST | 2022-12-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,250 | 4,844 | 12.50% |
| NFLX221223C00330000 | 2022-12-07 3:58PM EST | 2022-12-23 | 5.08 | 0.00 | 0.00 | 0.00 | - | 20 | 316 | 6.25% |
| NFLX221230C00330000 | 2022-12-07 3:58PM EST | 2022-12-30 | 6.35 | 0.00 | 0.00 | 0.00 | - | 85 | 558 | 6.25% |
| NFLX230106C00330000 | 2022-12-07 2:45PM EST | 2023-01-06 | 7.60 | 0.00 | 0.00 | 0.00 | - | 46 | 238 | 6.25% |
| NFLX230113C00330000 | 2022-12-07 11:29AM EST | 2023-01-13 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| NFLX230120C00330000 | 2022-12-07 3:58PM EST | 2023-01-20 | 16.15 | 0.00 | 0.00 | 0.00 | - | 79 | 4,419 | 3.13% |
| NFLX230217C00330000 | 2022-12-07 3:58PM EST | 2023-02-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 26 | 437 | 3.13% |
| NFLX230317C00330000 | 2022-12-07 3:51PM EST | 2023-03-17 | 25.53 | 0.00 | 0.00 | 0.00 | - | 59 | 913 | 3.13% |
| NFLX230616C00330000 | 2022-12-07 12:14PM EST | 2023-06-16 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 1.56% |
| NFLX230721C00330000 | 2022-12-07 12:28PM EST | 2023-07-21 | 43.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,246 | 1.56% |
| NFLX230915C00330000 | 2022-12-07 10:25AM EST | 2023-09-15 | 48.61 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 1.56% |
| NFLX240119C00330000 | 2022-12-06 3:22PM EST | 2024-01-19 | 60.90 | 0.00 | 0.00 | 0.00 | - | 3 | 645 | 1.56% |
| NFLX240621C00330000 | 2022-12-06 10:21AM EST | 2024-06-21 | 74.09 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 1.56% |
| NFLX250117C00330000 | 2022-12-07 2:10PM EST | 2025-01-17 | 86.84 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.78% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209P00330000 | 2022-12-07 3:28PM EST | 2022-12-09 | 22.50 | 0.00 | 0.00 | 0.00 | - | 21 | 380 | 0.00% |
| NFLX221216P00330000 | 2022-12-07 3:50PM EST | 2022-12-16 | 25.40 | 0.00 | 0.00 | 0.00 | - | 24 | 1,668 | 0.00% |
| NFLX221223P00330000 | 2022-12-07 3:29PM EST | 2022-12-23 | 26.60 | 0.00 | 0.00 | 0.00 | - | 18 | 32 | 0.00% |
| NFLX221230P00330000 | 2022-12-07 3:47PM EST | 2022-12-30 | 27.51 | 0.00 | 0.00 | 0.00 | - | 28 | 44 | 0.00% |
| NFLX230106P00330000 | 2022-12-07 11:40AM EST | 2023-01-06 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NFLX230113P00330000 | 2022-12-07 10:11AM EST | 2023-01-13 | 32.00 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| NFLX230120P00330000 | 2022-12-07 2:54PM EST | 2023-01-20 | 37.03 | 0.00 | 0.00 | 0.00 | - | 8 | 4,232 | 0.00% |
| NFLX230217P00330000 | 2022-12-07 12:28PM EST | 2023-02-17 | 42.39 | 0.00 | 0.00 | 0.00 | - | 47 | 272 | 0.00% |
| NFLX230317P00330000 | 2022-12-07 2:20PM EST | 2023-03-17 | 44.82 | 0.00 | 0.00 | 0.00 | - | 61 | 1,346 | 0.00% |
| NFLX230616P00330000 | 2022-12-07 11:37AM EST | 2023-06-16 | 55.60 | 0.00 | 0.00 | 0.00 | - | 3 | 178 | 0.00% |
| NFLX230721P00330000 | 2022-12-07 11:00AM EST | 2023-07-21 | 58.20 | 0.00 | 0.00 | 0.00 | - | 15 | 754 | 0.00% |
| NFLX230915P00330000 | 2022-12-07 1:30PM EST | 2023-09-15 | 61.29 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| NFLX240119P00330000 | 2022-12-07 11:56AM EST | 2024-01-19 | 70.07 | 0.00 | 0.00 | 0.00 | - | 7 | 1,759 | 0.00% |
| NFLX240621P00330000 | 2022-12-06 9:33AM EST | 2024-06-21 | 74.23 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| NFLX250117P00330000 | 2022-12-07 9:34AM EST | 2025-01-17 | 84.20 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
© 2022 Yahoo. All rights reserved.
