Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:370.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819C00370000 | 2022-08-08 2:17PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NFLX220916C00370000 | 2022-08-08 3:44PM EDT | 2022-09-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| NFLX221118C00370000 | 2022-08-08 10:06AM EDT | 2022-11-18 | 1.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NFLX221216C00370000 | 2022-08-08 10:33AM EDT | 2022-12-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX230120C00370000 | 2022-08-08 1:10PM EDT | 2023-01-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX230317C00370000 | 2022-08-08 11:15AM EDT | 2023-03-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX230616C00370000 | 2022-08-08 10:40AM EDT | 2023-06-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX230721C00370000 | 2022-08-08 10:49AM EDT | 2023-07-21 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240119C00370000 | 2022-08-02 10:59AM EDT | 2024-01-19 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220819P00370000 | 2022-08-03 12:05PM EDT | 2022-08-19 | 144.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX220916P00370000 | 2022-08-04 2:34PM EDT | 2022-09-16 | 139.90 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| NFLX221118P00370000 | 2022-07-14 10:36AM EDT | 2022-11-18 | 195.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX221216P00370000 | 2022-07-20 2:59PM EDT | 2022-12-16 | 155.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230120P00370000 | 2022-08-03 12:05PM EDT | 2023-01-20 | 144.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX230317P00370000 | 2022-08-08 12:58PM EDT | 2023-03-17 | 135.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX230616P00370000 | 2022-07-20 2:57PM EDT | 2023-06-16 | 156.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX230721P00370000 | 2022-08-08 1:55PM EDT | 2023-07-21 | 135.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119P00370000 | 2022-08-08 1:56PM EDT | 2024-01-19 | 139.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
