Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:530.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216C00530000 | 2022-10-21 11:35AM EST | 2022-12-16 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 114 | 82.81% |
| NFLX230120C00530000 | 2022-11-30 11:50AM EST | 2023-01-20 | 0.10 | 0.12 | 0.18 | +0.01 | +11.11% | 1 | 497 | 57.86% |
| NFLX230317C00530000 | 2022-11-18 2:32PM EST | 2023-03-17 | 0.76 | 0.71 | 0.85 | 0.00 | - | 16 | 121 | 50.12% |
| NFLX230616C00530000 | 2022-11-30 3:15PM EST | 2023-06-16 | 3.87 | 3.70 | 3.95 | +1.76 | +83.41% | 7 | 76 | 48.97% |
| NFLX230721C00530000 | 2022-11-29 9:47AM EST | 2023-07-21 | 2.84 | 4.65 | 5.60 | 0.00 | - | 6 | 53 | 48.97% |
| NFLX240119C00530000 | 2022-11-04 8:44AM EST | 2024-01-19 | 9.00 | 14.05 | 15.10 | 0.00 | - | 1 | 164 | 48.64% |
| NFLX240621C00530000 | 2022-11-28 2:12PM EST | 2024-06-21 | 17.33 | 21.50 | 23.85 | 0.00 | - | 2 | 36 | 48.87% |
| NFLX250117C00530000 | 2022-11-28 3:35PM EST | 2025-01-17 | 26.55 | 30.20 | 37.95 | 0.00 | - | 4 | 13 | 50.66% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX221216P00530000 | 2022-11-30 3:59PM EST | 2022-12-16 | 223.86 | 222.75 | 225.30 | -15.84 | -6.61% | 90 | 19 | 129.20% |
| NFLX230120P00530000 | 2022-11-30 3:14PM EST | 2023-01-20 | 223.30 | 223.45 | 225.40 | -15.00 | -6.29% | 3,330 | 310 | 73.73% |
| NFLX230317P00530000 | 2022-11-30 2:22PM EST | 2023-03-17 | 226.40 | 223.45 | 225.35 | -12.50 | -5.23% | 4 | 2 | 50.54% |
| NFLX230616P00530000 | 2022-11-30 2:09PM EST | 2023-06-16 | 230.46 | 223.15 | 225.35 | -20.44 | -8.15% | 28 | 0 | 37.23% |
| NFLX230721P00530000 | 2022-11-30 2:05PM EST | 2023-07-21 | 230.28 | 222.90 | 225.75 | -18.36 | -7.38% | 144 | 0 | 36.45% |
| NFLX240119P00530000 | 2022-10-17 1:19PM EST | 2024-01-19 | 282.54 | 233.75 | 240.40 | 0.00 | - | 3 | 1 | 49.57% |
© 2022 Yahoo. All rights reserved.
