Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220916C00580000 | 2022-08-08 10:54AM EDT | 2022-09-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 624 | 82.81% |
| NFLX221216C00580000 | 2022-06-22 12:50PM EDT | 2022-12-16 | 0.15 | 0.03 | 0.35 | 0.00 | - | 12 | 184 | 55.86% |
| NFLX230120C00580000 | 2022-08-08 1:06PM EDT | 2023-01-20 | 0.38 | 0.33 | 0.51 | 0.00 | - | 2 | 4,787 | 54.18% |
| NFLX230317C00580000 | 2022-05-27 10:52AM EDT | 2023-03-17 | 0.35 | 0.02 | 3.55 | 0.00 | - | 3 | 55 | 57.51% |
| NFLX230616C00580000 | 2022-07-19 2:29PM EDT | 2023-06-16 | 1.19 | 0.33 | 2.64 | 0.00 | - | 4 | 7 | 51.69% |
| NFLX240119C00580000 | 2022-07-28 9:38AM EDT | 2024-01-19 | 3.95 | 4.20 | 4.85 | +1.06 | +36.68% | 1 | 144 | 44.65% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220916P00580000 | 2022-08-12 11:42AM EDT | 2022-09-16 | 333.85 | 329.60 | 332.05 | -3.30 | -0.98% | 600 | 377 | 102.93% |
| NFLX221216P00580000 | 2022-04-21 9:32AM EDT | 2022-12-16 | 355.29 | 390.70 | 397.80 | 0.00 | - | 2 | 1 | 213.66% |
| NFLX230120P00580000 | 2022-08-12 11:42AM EDT | 2023-01-20 | 333.90 | 329.90 | 332.30 | -3.65 | -1.08% | 200 | 648 | 54.25% |
| NFLX230317P00580000 | 2022-07-18 11:23AM EDT | 2023-03-17 | 382.42 | 328.60 | 334.50 | 0.00 | - | 2 | 0 | 51.54% |
| NFLX230616P00580000 | 2022-04-18 12:05AM EDT | 2023-06-16 | 235.65 | 385.10 | 394.45 | 0.00 | - | - | 0 | 131.44% |
| NFLX240119P00580000 | 2022-08-12 12:09PM EDT | 2024-01-19 | 334.77 | 326.00 | 335.50 | -19.98 | -5.63% | 11 | 11 | 44.72% |
© 2022 Yahoo. All rights reserved.
