Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220916C00680000 | 2022-07-15 9:40AM EDT | 2022-09-16 | 0.04 | 0.00 | 0.07 | 0.00 | - | 100 | 288 | 106.25% |
| NFLX221216C00680000 | 2022-07-18 11:28AM EDT | 2022-12-16 | 0.16 | 0.05 | 0.21 | 0.00 | - | 3 | 236 | 62.21% |
| NFLX230120C00680000 | 2022-07-27 12:14PM EDT | 2023-01-20 | 0.18 | 0.19 | 0.32 | 0.00 | - | 66 | 1,029 | 58.98% |
| NFLX230317C00680000 | 2022-08-04 11:36AM EDT | 2023-03-17 | 0.10 | 0.10 | 0.80 | 0.00 | - | 1 | 158 | 54.20% |
| NFLX230616C00680000 | 2022-05-18 2:58PM EDT | 2023-06-16 | 0.70 | 0.00 | 0.98 | 0.00 | - | 4 | 1 | 50.33% |
| NFLX240119C00680000 | 2022-07-25 11:11AM EDT | 2024-01-19 | 1.68 | 1.43 | 2.32 | 0.00 | - | 2 | 49 | 44.01% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220916P00680000 | 2022-08-11 2:46PM EDT | 2022-09-16 | 436.20 | 429.25 | 432.20 | 0.00 | - | 20 | 18 | 105.08% |
| NFLX221216P00680000 | 2022-04-19 1:41PM EDT | 2022-12-16 | 333.04 | 493.40 | 499.90 | 0.00 | - | 36 | 0 | 232.73% |
| NFLX230120P00680000 | 2022-08-12 11:42AM EDT | 2023-01-20 | 434.05 | 429.25 | 432.65 | -3.10 | -0.71% | 500 | 308 | 59.57% |
| NFLX230317P00680000 | 2022-03-16 9:44AM EDT | 2023-03-17 | 331.28 | 334.00 | 343.75 | 0.00 | - | 3 | 12 | 0.00% |
| NFLX240119P00680000 | 2022-01-25 1:40PM EDT | 2024-01-19 | 315.97 | 292.45 | 300.20 | 0.00 | - | 6 | 18 | 0.00% |
© 2022 Yahoo. All rights reserved.
