Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:450.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00450000 | 2022-11-22 2:05PM EST | 2022-12-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NFLX230120C00450000 | 2022-11-28 12:37PM EST | 2023-01-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| NFLX230217C00450000 | 2022-11-28 2:20PM EST | 2023-02-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX230317C00450000 | 2022-11-28 1:56PM EST | 2023-03-17 | 1.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NFLX230616C00450000 | 2022-11-28 12:03PM EST | 2023-06-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX230721C00450000 | 2022-11-18 2:28PM EST | 2023-07-21 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX230915C00450000 | 2022-11-28 11:59AM EST | 2023-09-15 | 11.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240119C00450000 | 2022-11-25 12:50PM EST | 2024-01-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240621C00450000 | 2022-11-23 3:55PM EST | 2024-06-21 | 31.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117C00450000 | 2022-11-22 12:23PM EST | 2025-01-17 | 41.38 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00450000 | 2022-11-28 9:31AM EST | 2022-12-16 | 164.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX230120P00450000 | 2022-11-23 3:28PM EST | 2023-01-20 | 158.05 | 0.00 | 0.00 | 0.00 | - | 1,117 | 0 | 0.00% |
| NFLX230217P00450000 | 2022-11-23 11:02AM EST | 2023-02-17 | 161.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX230317P00450000 | 2022-11-23 2:13PM EST | 2023-03-17 | 160.80 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| NFLX230616P00450000 | 2022-11-28 2:25PM EST | 2023-06-16 | 169.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX230721P00450000 | 2022-10-19 9:33AM EST | 2023-07-21 | 174.40 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 0.00% |
| NFLX230915P00450000 | 2022-11-22 3:52PM EST | 2023-09-15 | 166.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX240119P00450000 | 2022-11-11 12:57PM EST | 2024-01-19 | 170.37 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NFLX240621P00450000 | 2022-10-11 1:08PM EST | 2024-06-21 | 231.43 | 182.90 | 188.05 | 0.00 | - | 2 | 8 | 42.65% |
| NFLX250117P00450000 | 2022-11-16 10:26AM EST | 2025-01-17 | 165.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
