Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:480.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00480000 | 2022-12-05 12:31PM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 543 | 50.00% |
| NFLX230120C00480000 | 2022-12-06 1:52PM EST | 2023-01-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 682 | 25.00% |
| NFLX230317C00480000 | 2022-12-06 3:40PM EST | 2023-03-17 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 12.50% |
| NFLX230616C00480000 | 2022-12-06 2:01PM EST | 2023-06-16 | 6.61 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 12.50% |
| NFLX230721C00480000 | 2022-12-07 1:13PM EST | 2023-07-21 | 9.35 | 0.00 | 0.00 | 0.00 | - | 183 | 771 | 12.50% |
| NFLX230915C00480000 | 2022-12-07 11:42AM EST | 2023-09-15 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 12.50% |
| NFLX240119C00480000 | 2022-12-02 12:12PM EST | 2024-01-19 | 25.70 | 0.00 | 0.00 | 0.00 | - | 4 | 364 | 6.25% |
| NFLX240621C00480000 | 2022-12-07 10:16AM EST | 2024-06-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 6.25% |
| NFLX250117C00480000 | 2022-11-30 10:16AM EST | 2025-01-17 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 6.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00480000 | 2022-12-07 3:20PM EST | 2022-12-16 | 173.55 | 0.00 | 0.00 | 0.00 | - | 865 | 83 | 0.00% |
| NFLX230120P00480000 | 2022-12-07 3:36PM EST | 2023-01-20 | 171.96 | 0.00 | 0.00 | 0.00 | - | 574 | 63 | 0.00% |
| NFLX230317P00480000 | 2022-12-01 3:06PM EST | 2023-03-17 | 161.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX230616P00480000 | 2022-12-06 1:33PM EST | 2023-06-16 | 176.03 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NFLX230721P00480000 | 2022-12-07 10:45AM EST | 2023-07-21 | 177.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NFLX230915P00480000 | 2022-12-06 3:43PM EST | 2023-09-15 | 178.32 | 0.00 | 0.00 | 0.00 | - | 74 | 36 | 0.00% |
| NFLX240119P00480000 | 2022-12-06 12:16PM EST | 2024-01-19 | 180.35 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| NFLX240621P00480000 | 2022-12-05 10:11AM EST | 2024-06-21 | 173.87 | 0.00 | 0.00 | 0.00 | - | 94 | 54 | 0.00% |
© 2022 Yahoo. All rights reserved.
