Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:370.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221209C00370000 | 2022-12-02 3:58PM EST | 2022-12-09 | 0.10 | 0.08 | 0.12 | -0.15 | -60.00% | 1,560 | 335 | 47.85% |
| NFLX221216C00370000 | 2022-12-02 3:54PM EST | 2022-12-16 | 0.75 | 0.73 | 0.80 | -0.25 | -25.00% | 197 | 681 | 46.97% |
| NFLX221223C00370000 | 2022-12-02 3:56PM EST | 2022-12-23 | 1.35 | 1.35 | 1.40 | -0.35 | -20.59% | 130 | 132 | 43.68% |
| NFLX221230C00370000 | 2022-12-02 3:16PM EST | 2022-12-30 | 2.18 | 1.93 | 2.03 | -0.04 | -1.80% | 31 | 241 | 41.72% |
| NFLX230120C00370000 | 2022-12-02 3:59PM EST | 2023-01-20 | 8.98 | 8.80 | 9.00 | +0.18 | +2.05% | 118 | 4,558 | 53.04% |
| NFLX230217C00370000 | 2022-12-02 1:28PM EST | 2023-02-17 | 13.59 | 13.65 | 14.00 | -0.21 | -1.52% | 10 | 276 | 52.12% |
| NFLX230317C00370000 | 2022-12-02 3:35PM EST | 2023-03-17 | 17.50 | 17.15 | 17.55 | +0.20 | +1.16% | 45 | 526 | 50.29% |
| NFLX230616C00370000 | 2022-12-02 11:17AM EST | 2023-06-16 | 29.40 | 30.30 | 30.85 | -0.85 | -2.81% | 42 | 1,184 | 51.54% |
| NFLX230721C00370000 | 2022-12-02 12:31PM EST | 2023-07-21 | 35.01 | 34.40 | 36.20 | +0.88 | +2.58% | 2 | 142 | 52.19% |
| NFLX230915C00370000 | 2022-12-02 11:51AM EST | 2023-09-15 | 40.80 | 40.35 | 41.50 | +13.33 | +48.53% | 14 | 39 | 51.81% |
| NFLX240119C00370000 | 2022-12-02 11:11AM EST | 2024-01-19 | 52.90 | 53.95 | 56.10 | -0.03 | -0.06% | 8 | 586 | 53.57% |
| NFLX240621C00370000 | 2022-12-01 3:36PM EST | 2024-06-21 | 66.62 | 64.90 | 69.40 | 0.00 | - | 4 | 27 | 53.35% |
| NFLX250117C00370000 | 2022-12-02 10:18AM EST | 2025-01-17 | 81.51 | 76.60 | 85.90 | +1.77 | +2.22% | 4 | 61 | 53.23% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00370000 | 2022-12-02 2:24PM EST | 2022-12-16 | 52.10 | 49.50 | 50.70 | -0.30 | -0.57% | 13 | 25 | 50.59% |
| NFLX221223P00370000 | 2022-12-01 11:34AM EST | 2022-12-23 | 55.25 | 49.35 | 52.25 | 0.00 | - | 3 | 3 | 52.11% |
| NFLX221230P00370000 | 2022-11-17 12:33PM EST | 2022-12-30 | 74.11 | 49.95 | 51.80 | 0.00 | - | 42 | 0 | 42.75% |
| NFLX230120P00370000 | 2022-12-02 3:22PM EST | 2023-01-20 | 55.65 | 56.05 | 56.95 | -3.24 | -5.50% | 312 | 967 | 48.92% |
| NFLX230217P00370000 | 2022-12-02 3:28PM EST | 2023-02-17 | 59.98 | 59.95 | 61.15 | -2.22 | -3.57% | 22 | 23 | 47.73% |
| NFLX230317P00370000 | 2022-12-02 2:00PM EST | 2023-03-17 | 64.90 | 62.40 | 63.20 | -2.16 | -3.22% | 63 | 829 | 44.29% |
| NFLX230616P00370000 | 2022-12-01 2:30PM EST | 2023-06-16 | 74.60 | 71.90 | 72.90 | 0.00 | - | 19 | 487 | 43.58% |
| NFLX230721P00370000 | 2022-12-02 10:18AM EST | 2023-07-21 | 76.07 | 73.85 | 76.90 | -2.48 | -3.16% | 2 | 136 | 44.22% |
| NFLX230915P00370000 | 2022-12-02 10:04AM EST | 2023-09-15 | 81.58 | 77.85 | 80.25 | -0.52 | -0.63% | 6 | 316 | 42.69% |
| NFLX240119P00370000 | 2022-12-02 3:32PM EST | 2024-01-19 | 86.91 | 84.10 | 91.70 | -1.08 | -1.23% | 92 | 1,452 | 44.09% |
| NFLX240621P00370000 | 2022-12-01 12:14PM EST | 2024-06-21 | 97.47 | 93.75 | 96.90 | 0.00 | - | 4 | 257 | 40.91% |
| NFLX250117P00370000 | 2022-10-26 1:15PM EST | 2025-01-17 | 110.00 | 114.60 | 122.05 | 0.00 | - | 3 | 0 | 48.49% |
© 2022 Yahoo. All rights reserved.
