Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220916C00480000 | 2022-08-11 10:41AM EDT | 2022-09-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 18 | 795 | 72.66% |
| NFLX221216C00480000 | 2022-08-11 9:31AM EDT | 2022-12-16 | 0.50 | 0.33 | 0.49 | 0.00 | - | 1 | 505 | 50.76% |
| NFLX230120C00480000 | 2022-08-10 12:03PM EDT | 2023-01-20 | 1.04 | 0.95 | 1.05 | +0.14 | +15.56% | 1 | 405 | 50.24% |
| NFLX230317C00480000 | 2022-08-11 9:45AM EDT | 2023-03-17 | 1.45 | 1.10 | 2.14 | 0.00 | - | 6 | 258 | 48.98% |
| NFLX230616C00480000 | 2022-08-10 1:48PM EDT | 2023-06-16 | 2.95 | 2.92 | 3.15 | 0.00 | - | 1 | 100 | 44.37% |
| NFLX240119C00480000 | 2022-08-12 1:58PM EDT | 2024-01-19 | 8.90 | 8.75 | 9.75 | +0.36 | +4.22% | 12 | 303 | 44.80% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220916P00480000 | 2022-08-10 1:49PM EDT | 2022-09-16 | 236.85 | 229.10 | 232.20 | 0.00 | - | 49 | 18 | 115.80% |
| NFLX221216P00480000 | 2022-08-10 2:40PM EDT | 2022-12-16 | 237.40 | 229.65 | 233.10 | 0.00 | - | 56 | 83 | 53.31% |
| NFLX230120P00480000 | 2022-08-12 11:42AM EDT | 2023-01-20 | 234.10 | 229.60 | 232.50 | -3.40 | -1.43% | 150 | 550 | 55.23% |
| NFLX230317P00480000 | 2022-08-02 10:52AM EDT | 2023-03-17 | 255.97 | 228.80 | 233.55 | 0.00 | - | 2 | 0 | 51.93% |
| NFLX230616P00480000 | 2022-08-02 3:10PM EDT | 2023-06-16 | 257.38 | 227.55 | 234.50 | 0.00 | - | - | 1 | 46.30% |
| NFLX240119P00480000 | 2022-08-05 10:59AM EDT | 2024-01-19 | 252.00 | 227.00 | 236.00 | 0.00 | - | 2 | 92 | 38.28% |
© 2022 Yahoo. All rights reserved.
