Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220916C00530000 | 2022-07-21 3:21PM EDT | 2022-09-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 384 | 85.16% |
| NFLX221216C00530000 | 2022-07-18 11:28AM EDT | 2022-12-16 | 0.40 | 0.18 | 0.34 | 0.00 | - | 2 | 127 | 52.64% |
| NFLX230120C00530000 | 2022-08-11 11:51AM EDT | 2023-01-20 | 0.55 | 0.51 | 0.68 | 0.00 | - | 1 | 456 | 51.69% |
| NFLX230317C00530000 | 2022-06-28 3:54PM EDT | 2023-03-17 | 0.50 | 0.27 | 1.51 | 0.00 | - | 1 | 119 | 51.26% |
| NFLX230616C00530000 | 2022-04-19 2:29PM EDT | 2023-06-16 | 13.40 | 0.01 | 4.60 | 0.00 | - | - | 2 | 53.25% |
| NFLX240119C00530000 | 2022-07-19 3:47PM EDT | 2024-01-19 | 4.55 | 6.10 | 6.70 | 0.00 | - | 2 | 149 | 44.48% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220916P00530000 | 2022-04-25 1:19PM EDT | 2022-09-16 | 323.97 | 339.65 | 345.10 | 0.00 | - | 6 | 0 | 386.47% |
| NFLX221216P00530000 | 2022-08-10 1:59PM EDT | 2022-12-16 | 286.70 | 279.15 | 283.10 | 0.00 | - | 44 | 19 | 56.23% |
| NFLX230120P00530000 | 2022-08-12 11:42AM EDT | 2023-01-20 | 283.90 | 279.50 | 282.80 | -3.10 | -1.08% | 150 | 466 | 50.12% |
| NFLX230317P00530000 | 2022-07-27 2:15PM EDT | 2023-03-17 | 311.40 | 278.60 | 283.95 | 0.00 | - | 20 | 8 | 59.12% |
| NFLX240119P00530000 | 2022-05-25 9:40AM EDT | 2024-01-19 | 346.01 | 342.00 | 352.00 | 0.00 | - | 2 | 1 | 102.38% |
© 2022 Yahoo. All rights reserved.
