Singapore markets close in 6 hours 6 minutes
Straits Times Index
3,193.45 -9.36 (-0.29%) Nikkei
32,287.46 -283.57 (-0.87%) Hang Seng
17,746.67 +91.26 (+0.52%) FTSE 100
7,678.62 -53.03 (-0.69%) Bitcoin USD
26,575.66 -392.49 (-1.46%) CMC Crypto 200
566.42 -9.84 (-1.71%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215C00160000 | 2023-09-15 3:07PM EDT | 160.00 | 239.10 | 224.85 | 227.65 | 0.00 | - | - | 2 | 105.05% |
| NFLX231215C00170000 | 2023-07-21 3:16PM EDT | 170.00 | 258.00 | 235.65 | 239.70 | 0.00 | - | 2 | 2 | 193.35% |
| NFLX231215C00180000 | 2023-07-20 12:26PM EDT | 180.00 | 256.65 | 225.80 | 230.35 | 0.00 | - | - | 3 | 183.63% |
| NFLX231215C00200000 | 2023-08-17 12:42PM EDT | 200.00 | 212.50 | 198.05 | 201.85 | 0.00 | - | 1 | 19 | 139.19% |
| NFLX231215C00210000 | 2023-05-24 12:37PM EDT | 210.00 | 159.90 | 218.85 | 222.30 | 0.00 | - | - | 1 | 211.95% |
| NFLX231215C00220000 | 2023-08-23 1:50PM EDT | 220.00 | 217.25 | 166.20 | 168.50 | 0.00 | - | 1 | 1 | 77.39% |
| NFLX231215C00230000 | 2023-09-18 10:15AM EDT | 230.00 | 170.51 | 156.55 | 159.10 | 0.00 | - | 6 | 7 | 74.60% |
| NFLX231215C00235000 | 2023-05-05 9:53AM EDT | 235.00 | 104.54 | 173.45 | 177.05 | 0.00 | - | 2 | 1 | 138.33% |
| NFLX231215C00240000 | 2023-07-28 12:58PM EDT | 240.00 | 191.35 | 179.05 | 183.50 | 0.00 | - | 2 | 1 | 159.33% |
| NFLX231215C00245000 | 2023-07-27 12:30PM EDT | 245.00 | 183.06 | 174.20 | 178.70 | 0.00 | - | 3 | 13 | 155.21% |
| NFLX231215C00250000 | 2023-09-18 11:24AM EDT | 250.00 | 150.00 | 137.25 | 139.90 | 0.00 | - | 1 | 3 | 67.68% |
| NFLX231215C00255000 | 2023-07-20 11:43AM EDT | 255.00 | 185.00 | 153.25 | 158.15 | 0.00 | - | 1 | 2 | 123.49% |
| NFLX231215C00260000 | 2023-08-15 12:22PM EDT | 260.00 | 174.72 | 144.10 | 145.85 | 0.00 | - | 2 | 3 | 107.09% |
| NFLX231215C00265000 | 2023-09-08 9:51AM EDT | 265.00 | 185.03 | 122.90 | 125.20 | 0.00 | - | 1 | 8 | 62.04% |
| NFLX231215C00270000 | 2023-08-07 12:25PM EDT | 270.00 | 171.47 | 179.40 | 182.80 | 0.00 | - | 8 | 10 | 191.31% |
| NFLX231215C00275000 | 2023-07-25 12:33PM EDT | 275.00 | 160.20 | 137.20 | 141.35 | 0.00 | - | 1 | 28 | 115.86% |
| NFLX231215C00280000 | 2023-09-13 11:54AM EDT | 280.00 | 149.10 | 109.20 | 111.25 | 0.00 | - | 3 | 28 | 58.52% |
| NFLX231215C00285000 | 2023-05-08 10:15AM EDT | 285.00 | 71.59 | 133.45 | 135.45 | 0.00 | - | 2 | 1 | 118.30% |
| NFLX231215C00290000 | 2023-08-17 10:05AM EDT | 290.00 | 127.42 | 112.65 | 114.40 | 0.00 | - | 2 | 26 | 84.11% |
| NFLX231215C00295000 | 2023-09-20 11:16AM EDT | 295.00 | 105.35 | 95.10 | 97.15 | 0.00 | - | 1 | 26 | 53.69% |
| NFLX231215C00300000 | 2023-09-13 2:34PM EDT | 300.00 | 122.00 | 91.25 | 93.65 | 0.00 | - | 4 | 101 | 54.53% |
| NFLX231215C00305000 | 2023-09-14 2:06PM EDT | 305.00 | 104.83 | 86.85 | 88.50 | 0.00 | - | 20 | 37 | 52.55% |
| NFLX231215C00310000 | 2023-09-14 3:48PM EDT | 310.00 | 99.50 | 82.50 | 83.95 | 0.00 | - | 1 | 14 | 51.28% |
| NFLX231215C00315000 | 2023-09-15 9:54AM EDT | 315.00 | 96.58 | 78.45 | 79.65 | 0.00 | - | 1 | 41 | 50.51% |
| NFLX231215C00320000 | 2023-09-20 11:03AM EDT | 320.00 | 83.30 | 74.30 | 76.95 | 0.00 | - | 10 | 35 | 51.10% |
| NFLX231215C00325000 | 2023-09-21 3:53PM EDT | 325.00 | 70.59 | 70.15 | 71.40 | -16.55 | -18.99% | 82 | 36 | 49.94% |
| NFLX231215C00330000 | 2023-09-20 11:03AM EDT | 330.00 | 74.80 | 65.95 | 67.75 | 0.00 | - | 11 | 32 | 49.73% |
| NFLX231215C00335000 | 2023-09-14 3:28PM EDT | 335.00 | 78.55 | 62.50 | 63.50 | 0.00 | - | 1 | 25 | 48.30% |
| NFLX231215C00340000 | 2023-09-21 12:35PM EDT | 340.00 | 61.44 | 58.55 | 61.20 | -0.01 | -0.02% | 4 | 66 | 50.03% |
| NFLX231215C00345000 | 2023-09-12 3:06PM EDT | 345.00 | 102.30 | 55.10 | 55.95 | 0.00 | - | 1 | 61 | 46.75% |
| NFLX231215C00350000 | 2023-09-21 2:52PM EDT | 350.00 | 53.06 | 51.60 | 52.70 | -0.24 | -0.45% | 6 | 95 | 46.59% |
| NFLX231215C00355000 | 2023-09-18 10:16AM EDT | 355.00 | 57.95 | 48.00 | 49.75 | 0.00 | - | 3 | 39 | 46.72% |
| NFLX231215C00360000 | 2023-09-21 2:56PM EDT | 360.00 | 45.85 | 44.75 | 45.55 | -4.63 | -9.17% | 3 | 62 | 44.82% |
| NFLX231215C00365000 | 2023-09-20 11:41AM EDT | 365.00 | 47.44 | 41.50 | 42.40 | 0.00 | - | 1 | 45 | 44.35% |
| NFLX231215C00370000 | 2023-09-21 12:29PM EDT | 370.00 | 40.80 | 38.65 | 39.70 | -3.84 | -8.60% | 2 | 82 | 44.34% |
| NFLX231215C00375000 | 2023-09-21 3:49PM EDT | 375.00 | 36.16 | 35.75 | 36.15 | -4.60 | -11.29% | 13 | 1,460 | 42.99% |
| NFLX231215C00380000 | 2023-09-21 3:06PM EDT | 380.00 | 33.50 | 33.05 | 33.35 | -0.56 | -1.64% | 12 | 142 | 42.53% |
| NFLX231215C00385000 | 2023-09-21 1:43PM EDT | 385.00 | 32.25 | 30.10 | 30.80 | +0.30 | +0.94% | 17 | 106 | 42.24% |
| NFLX231215C00390000 | 2023-09-21 3:57PM EDT | 390.00 | 28.20 | 27.90 | 28.25 | -1.50 | -5.05% | 82 | 106 | 41.78% |
| NFLX231215C00395000 | 2023-09-21 3:49PM EDT | 395.00 | 25.85 | 25.60 | 25.90 | -0.78 | -2.93% | 31 | 120 | 41.43% |
| NFLX231215C00400000 | 2023-09-21 3:36PM EDT | 400.00 | 23.54 | 23.35 | 23.70 | -1.03 | -4.19% | 72 | 347 | 41.11% |
| NFLX231215C00405000 | 2023-09-21 1:02PM EDT | 405.00 | 21.38 | 21.35 | 21.70 | -0.62 | -2.82% | 15 | 190 | 40.90% |
| NFLX231215C00410000 | 2023-09-21 3:32PM EDT | 410.00 | 19.30 | 19.45 | 19.75 | -0.67 | -3.36% | 23 | 253 | 40.59% |
| NFLX231215C00415000 | 2023-09-21 3:14PM EDT | 415.00 | 17.70 | 17.65 | 17.95 | -0.55 | -3.01% | 9 | 306 | 40.33% |
| NFLX231215C00420000 | 2023-09-21 3:25PM EDT | 420.00 | 16.15 | 16.00 | 16.30 | -0.27 | -1.64% | 14 | 239 | 40.11% |
| NFLX231215C00425000 | 2023-09-21 3:44PM EDT | 425.00 | 14.71 | 14.50 | 14.80 | -2.04 | -12.18% | 112 | 515 | 39.95% |
| NFLX231215C00430000 | 2023-09-21 12:19PM EDT | 430.00 | 14.40 | 13.10 | 13.40 | +0.39 | +2.78% | 25 | 399 | 39.78% |
| NFLX231215C00435000 | 2023-09-21 3:27PM EDT | 435.00 | 11.95 | 11.80 | 12.10 | 0.00 | - | 31 | 346 | 39.60% |
| NFLX231215C00440000 | 2023-09-21 3:37PM EDT | 440.00 | 10.80 | 10.65 | 10.90 | -0.39 | -3.49% | 73 | 426 | 39.43% |
| NFLX231215C00445000 | 2023-09-21 3:36PM EDT | 445.00 | 9.45 | 9.55 | 9.85 | -1.59 | -14.40% | 3 | 132 | 39.35% |
| NFLX231215C00450000 | 2023-09-21 3:53PM EDT | 450.00 | 8.84 | 8.65 | 8.85 | +0.04 | +0.45% | 103 | 692 | 39.22% |
| NFLX231215C00455000 | 2023-09-21 11:12AM EDT | 455.00 | 7.93 | 7.75 | 7.95 | -0.29 | -3.53% | 2 | 100 | 39.11% |
| NFLX231215C00460000 | 2023-09-21 3:19PM EDT | 460.00 | 7.00 | 6.90 | 7.15 | -0.25 | -3.45% | 26 | 401 | 39.05% |
| NFLX231215C00465000 | 2023-09-21 9:49AM EDT | 465.00 | 7.67 | 6.25 | 6.45 | +1.15 | +17.64% | 2 | 58 | 39.05% |
| NFLX231215C00470000 | 2023-09-21 9:35AM EDT | 470.00 | 5.95 | 5.60 | 5.80 | +0.05 | +0.85% | 7 | 501 | 39.03% |
| NFLX231215C00475000 | 2023-09-21 2:44PM EDT | 475.00 | 5.26 | 5.00 | 5.20 | -1.34 | -20.30% | 7 | 77 | 38.99% |
| NFLX231215C00480000 | 2023-09-21 3:14PM EDT | 480.00 | 4.49 | 4.50 | 4.65 | -0.08 | -1.75% | 3 | 410 | 38.93% |
| NFLX231215C00485000 | 2023-09-21 9:46AM EDT | 485.00 | 5.25 | 4.00 | 4.20 | +0.48 | +10.06% | 1 | 15 | 39.01% |
| NFLX231215C00490000 | 2023-09-20 3:31PM EDT | 490.00 | 3.82 | 3.60 | 3.75 | +0.17 | +4.66% | 20 | 412 | 38.97% |
| NFLX231215C00495000 | 2023-09-20 3:17PM EDT | 495.00 | 3.42 | 3.20 | 3.40 | +0.10 | +3.01% | 20 | 12 | 39.09% |
| NFLX231215C00500000 | 2023-09-21 3:29PM EDT | 500.00 | 2.90 | 2.87 | 3.05 | +0.06 | +2.11% | 64 | 1,166 | 39.12% |
| NFLX231215C00505000 | 2023-09-20 11:49AM EDT | 505.00 | 2.98 | 2.60 | 2.72 | 0.00 | - | 1 | 5 | 39.09% |
| NFLX231215C00510000 | 2023-09-21 11:10AM EDT | 510.00 | 2.39 | 2.35 | 2.44 | -0.06 | -2.45% | 1 | 30 | 39.14% |
| NFLX231215C00515000 | 2023-09-18 11:29AM EDT | 515.00 | 2.89 | 2.10 | 2.21 | 0.00 | - | 32 | 44 | 39.26% |
| NFLX231215C00520000 | 2023-09-21 9:46AM EDT | 520.00 | 2.37 | 1.87 | 1.99 | -0.25 | -9.54% | 5 | 346 | 39.34% |
| NFLX231215C00525000 | 2023-09-18 1:59PM EDT | 525.00 | 2.16 | 1.56 | 1.78 | 0.00 | - | 4 | 38 | 39.37% |
| NFLX231215C00530000 | 2023-09-21 1:37PM EDT | 530.00 | 1.74 | 1.53 | 1.62 | -0.01 | -0.57% | 1 | 42 | 39.54% |
| NFLX231215C00535000 | 2023-09-19 2:27PM EDT | 535.00 | 1.84 | 1.37 | 1.47 | 0.00 | - | 1 | 17 | 39.67% |
| NFLX231215C00540000 | 2023-09-21 1:59PM EDT | 540.00 | 1.32 | 1.23 | 1.33 | -0.04 | -2.94% | 1 | 295 | 39.79% |
| NFLX231215C00545000 | 2023-09-15 10:05AM EDT | 545.00 | 1.97 | 1.11 | 1.21 | 0.00 | - | 1 | 14 | 39.94% |
| NFLX231215C00550000 | 2023-09-20 3:59PM EDT | 550.00 | 0.96 | 1.00 | 1.10 | 0.00 | - | 2 | 31 | 40.09% |
| NFLX231215C00555000 | 2023-09-18 3:24PM EDT | 555.00 | 1.11 | 0.91 | 1.00 | 0.00 | - | 1 | 2 | 40.23% |
| NFLX231215C00560000 | 2023-09-21 11:27AM EDT | 560.00 | 0.90 | 0.82 | 0.91 | -0.06 | -6.25% | 1 | 105 | 40.38% |
| NFLX231215C00565000 | 2023-09-19 2:27PM EDT | 565.00 | 0.96 | 0.75 | 0.84 | 0.00 | - | 2 | 23 | 40.61% |
| NFLX231215C00570000 | 2023-09-20 3:28PM EDT | 570.00 | 0.62 | 0.68 | 0.77 | 0.00 | - | 2 | 112 | 40.80% |
| NFLX231215C00575000 | 2023-09-15 10:38AM EDT | 575.00 | 1.07 | 0.59 | 0.70 | 0.00 | - | 1 | 22 | 40.92% |
| NFLX231215C00580000 | 2023-09-21 9:46AM EDT | 580.00 | 0.65 | 0.54 | 0.65 | -0.05 | -7.14% | 3 | 168 | 41.17% |
| NFLX231215C00585000 | 2023-09-20 3:16PM EDT | 585.00 | 0.49 | 0.49 | 0.60 | 0.00 | - | 3 | 126 | 41.38% |
| NFLX231215C00590000 | 2023-09-15 3:41PM EDT | 590.00 | 0.73 | 0.45 | 0.55 | 0.00 | - | 1 | 31 | 41.55% |
| NFLX231215C00595000 | 2023-09-19 10:39AM EDT | 595.00 | 0.50 | 0.41 | 0.51 | 0.00 | - | 10 | 22 | 41.77% |
| NFLX231215C00600000 | 2023-09-21 2:27PM EDT | 600.00 | 0.43 | 0.37 | 0.43 | +0.07 | +19.44% | 4 | 281 | 41.46% |
| NFLX231215C00610000 | 2023-09-13 3:55PM EDT | 610.00 | 0.77 | 0.31 | 0.41 | 0.00 | - | 2 | 6 | 42.46% |
| NFLX231215C00615000 | 2023-09-12 9:36AM EDT | 615.00 | 1.78 | 0.29 | 0.38 | 0.00 | - | 25 | 26 | 42.65% |
| NFLX231215C00620000 | 2023-09-20 9:30AM EDT | 620.00 | 0.30 | 0.26 | 0.36 | 0.00 | - | 1 | 219 | 42.97% |
| NFLX231215C00625000 | 2023-09-15 1:53PM EDT | 625.00 | 0.33 | 0.24 | 0.34 | 0.00 | - | 1 | 9 | 43.26% |
| NFLX231215C00635000 | 2023-09-13 9:42AM EDT | 635.00 | 1.00 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 43.75% |
| NFLX231215C00640000 | 2023-09-14 10:33AM EDT | 640.00 | 0.39 | 0.19 | 0.28 | 0.00 | - | 7 | 64 | 43.97% |
| NFLX231215C00645000 | 2023-09-13 12:10PM EDT | 645.00 | 0.60 | 0.17 | 0.23 | 0.00 | - | 1 | 35 | 43.51% |
| NFLX231215C00650000 | 2023-09-20 3:49PM EDT | 650.00 | 0.17 | 0.16 | 0.20 | 0.00 | - | 1 | 108 | 43.36% |
| NFLX231215C00655000 | 2023-09-01 9:47AM EDT | 655.00 | 1.16 | 0.14 | 0.19 | 0.00 | - | 1 | 37 | 43.65% |
| NFLX231215C00660000 | 2023-09-14 2:10PM EDT | 660.00 | 0.25 | 0.13 | 0.22 | 0.00 | - | 4 | 86 | 44.92% |
| NFLX231215C00665000 | 2023-09-19 3:58PM EDT | 665.00 | 0.17 | 0.15 | 0.21 | 0.00 | - | 8 | 19 | 45.22% |
| NFLX231215C00670000 | 2023-08-23 11:06AM EDT | 670.00 | 1.10 | 0.11 | 0.20 | 0.00 | - | 1 | 17 | 45.51% |
| NFLX231215C00675000 | 2023-09-20 9:43AM EDT | 675.00 | 0.11 | 0.11 | 0.19 | 0.00 | - | 1 | 58 | 45.75% |
| NFLX231215C00680000 | 2023-09-01 2:22PM EDT | 680.00 | 0.85 | 0.10 | 0.18 | 0.00 | - | 2 | 27 | 46.00% |
| NFLX231215C00685000 | 2023-09-14 11:57AM EDT | 685.00 | 0.15 | 0.09 | 0.17 | 0.00 | - | 1 | 24 | 46.19% |
| NFLX231215C00690000 | 2023-08-31 2:55PM EDT | 690.00 | 0.65 | 0.08 | 0.16 | 0.00 | - | 1 | 71 | 46.39% |
| NFLX231215C00695000 | 2023-08-25 2:07PM EDT | 695.00 | 0.50 | 0.07 | 0.16 | 0.00 | - | 2 | 66 | 46.88% |
| NFLX231215C00700000 | 2023-09-20 10:12AM EDT | 700.00 | 0.07 | 0.07 | 0.15 | 0.00 | - | 2 | 272 | 47.07% |
| NFLX231215C00705000 | 2023-08-22 1:25PM EDT | 705.00 | 0.43 | 0.06 | 0.14 | 0.00 | - | 1 | 44 | 47.22% |
| NFLX231215C00710000 | 2023-07-19 3:01PM EDT | 710.00 | 4.65 | 0.29 | 0.40 | 0.00 | - | 1 | 21 | 52.73% |
| NFLX231215C00715000 | 2023-09-13 9:31AM EDT | 715.00 | 0.29 | 0.05 | 0.13 | 0.00 | - | 4 | 21 | 47.75% |
| NFLX231215C00720000 | 2023-08-28 9:40AM EDT | 720.00 | 0.35 | 0.05 | 0.12 | 0.00 | - | 5 | 21 | 47.85% |
| NFLX231215C00725000 | 2023-08-23 12:53PM EDT | 725.00 | 0.53 | 0.05 | 0.12 | 0.00 | - | 10 | 76 | 48.34% |
| NFLX231215C00730000 | 2023-08-21 9:36AM EDT | 730.00 | 0.26 | 0.03 | 0.09 | 0.00 | - | 2 | 201 | 47.46% |
| NFLX231215C00735000 | 2023-08-31 1:43PM EDT | 735.00 | 0.32 | 0.00 | 0.11 | 0.00 | - | 4 | 53 | 48.83% |
| NFLX231215C00740000 | 2023-09-08 1:09PM EDT | 740.00 | 0.27 | 0.03 | 0.11 | 0.00 | - | 4 | 9 | 49.22% |
| NFLX231215C00745000 | 2023-09-14 12:28PM EDT | 745.00 | 0.09 | 0.03 | 0.11 | 0.00 | - | 1 | 19 | 49.71% |
| NFLX231215C00750000 | 2023-08-01 10:37AM EDT | 750.00 | 0.72 | 0.25 | 0.37 | 0.00 | - | 2 | 46 | 55.98% |
| NFLX231215C00755000 | 2023-08-04 2:19PM EDT | 755.00 | 0.50 | 0.24 | 0.35 | 0.00 | - | 1 | 13 | 56.13% |
| NFLX231215C00760000 | 2023-08-29 2:16PM EDT | 760.00 | 0.23 | 0.02 | 0.09 | 0.00 | - | 3 | 113 | 50.00% |
| NFLX231215C00765000 | 2023-08-03 10:22AM EDT | 765.00 | 0.51 | 0.20 | 2.25 | 0.00 | - | 1 | 27 | 68.73% |
| NFLX231215C00770000 | 2023-07-27 3:59PM EDT | 770.00 | 0.35 | 0.14 | 0.25 | 0.00 | - | 3 | 12 | 54.93% |
| NFLX231215C00775000 | 2023-08-23 1:12PM EDT | 775.00 | 0.34 | 0.01 | 0.08 | 0.00 | - | 3 | 5 | 50.68% |
| NFLX231215C00780000 | 2023-09-06 11:10AM EDT | 780.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | 19 | 4 | 51.07% |
| NFLX231215C00790000 | 2023-08-09 9:35AM EDT | 790.00 | 0.33 | 0.11 | 0.20 | 0.00 | - | 10 | 116 | 55.37% |
| NFLX231215C00795000 | 2023-08-16 11:56AM EDT | 795.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | 1 | 4 | 52.93% |
| NFLX231215C00800000 | 2023-08-23 10:41AM EDT | 800.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 1 | 58 | 52.05% |
| NFLX231215C00805000 | 2023-07-20 11:02AM EDT | 805.00 | 0.41 | 0.07 | 0.17 | 0.00 | - | - | 32 | 55.18% |
| NFLX231215C00810000 | 2023-09-05 3:21PM EDT | 810.00 | 0.18 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 52.83% |
| NFLX231215C00820000 | 2023-07-20 11:52AM EDT | 820.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | - | 16 | 55.37% |
| NFLX231215C00825000 | 2023-08-02 12:15PM EDT | 825.00 | 0.25 | 0.07 | 0.17 | 0.00 | - | - | 1 | 56.74% |
| NFLX231215C00830000 | 2023-08-29 1:27PM EDT | 830.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 4 | 30 | 51.17% |
| NFLX231215C00835000 | 2023-07-20 10:11AM EDT | 835.00 | 0.31 | 0.04 | 0.14 | 0.00 | - | 6 | 7 | 55.96% |
| NFLX231215C00840000 | 2023-08-14 10:46AM EDT | 840.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 1 | 201 | 51.95% |
| NFLX231215C00845000 | 2023-08-03 9:56AM EDT | 845.00 | 0.23 | 0.05 | 0.14 | 0.00 | - | 3 | 25 | 57.03% |
| NFLX231215C00850000 | 2023-09-12 1:24PM EDT | 850.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 4 | 164 | 51.95% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215P00160000 | 2023-09-21 10:24AM EDT | 160.00 | 0.01 | 0.01 | 0.09 | -0.03 | -75.00% | 1 | 105 | 63.87% |
| NFLX231215P00165000 | 2023-09-05 9:36AM EDT | 165.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 100 | 188 | 62.89% |
| NFLX231215P00170000 | 2023-08-03 9:30AM EDT | 170.00 | 0.14 | 0.01 | 1.17 | 0.00 | - | 5 | 13 | 79.64% |
| NFLX231215P00175000 | 2023-08-18 12:53PM EDT | 175.00 | 0.23 | 0.03 | 0.13 | 0.00 | - | 5 | 32 | 60.35% |
| NFLX231215P00180000 | 2023-09-11 3:34PM EDT | 180.00 | 0.07 | 0.07 | 0.15 | 0.00 | - | 10 | 81 | 60.35% |
| NFLX231215P00185000 | 2023-07-24 1:12PM EDT | 185.00 | 0.23 | 0.13 | 0.23 | 0.00 | - | 1 | 5 | 61.62% |
| NFLX231215P00190000 | 2023-08-28 12:55PM EDT | 190.00 | 0.22 | 0.11 | 0.35 | 0.00 | - | 1 | 111 | 61.33% |
| NFLX231215P00195000 | 2023-09-18 3:25PM EDT | 195.00 | 0.13 | 0.14 | 0.37 | 0.00 | - | 2 | 51 | 60.01% |
| NFLX231215P00200000 | 2023-09-21 3:23PM EDT | 200.00 | 0.22 | 0.17 | 0.40 | +0.08 | +57.14% | 25 | 312 | 58.79% |
| NFLX231215P00210000 | 2023-09-18 9:30AM EDT | 210.00 | 0.22 | 0.26 | 0.49 | 0.00 | - | 30 | 161 | 56.84% |
| NFLX231215P00220000 | 2023-09-18 11:15AM EDT | 220.00 | 0.31 | 0.37 | 0.61 | 0.00 | - | 1 | 240 | 54.91% |
| NFLX231215P00230000 | 2023-09-18 12:02PM EDT | 230.00 | 0.40 | 0.52 | 0.77 | 0.00 | - | 1 | 222 | 53.17% |
| NFLX231215P00235000 | 2023-09-18 10:38AM EDT | 235.00 | 0.52 | 0.61 | 0.72 | 0.00 | - | 1 | 106 | 51.44% |
| NFLX231215P00240000 | 2023-09-18 3:29PM EDT | 240.00 | 0.57 | 0.72 | 0.97 | 0.00 | - | 1 | 181 | 51.50% |
| NFLX231215P00245000 | 2023-09-19 9:43AM EDT | 245.00 | 0.67 | 0.84 | 0.93 | 0.00 | - | 2 | 274 | 50.37% |
| NFLX231215P00250000 | 2023-09-21 3:25PM EDT | 250.00 | 1.01 | 0.98 | 1.07 | +0.23 | +29.49% | 146 | 591 | 49.62% |
| NFLX231215P00255000 | 2023-09-14 9:30AM EDT | 255.00 | 0.86 | 1.14 | 1.23 | 0.00 | - | 6 | 127 | 48.91% |
| NFLX231215P00260000 | 2023-09-21 10:29AM EDT | 260.00 | 1.19 | 1.32 | 1.42 | +0.06 | +5.31% | 1 | 64 | 48.27% |
| NFLX231215P00265000 | 2023-09-18 11:12AM EDT | 265.00 | 1.22 | 1.53 | 1.62 | 0.00 | - | 1 | 111 | 47.53% |
| NFLX231215P00270000 | 2023-09-21 2:32PM EDT | 270.00 | 1.72 | 1.76 | 1.86 | +0.38 | +28.36% | 3 | 136 | 46.90% |
| NFLX231215P00275000 | 2023-09-21 2:32PM EDT | 275.00 | 1.97 | 2.04 | 2.12 | +0.22 | +12.57% | 5 | 689 | 46.22% |
| NFLX231215P00280000 | 2023-09-21 12:22PM EDT | 280.00 | 2.16 | 2.34 | 2.42 | +0.36 | +20.00% | 2 | 135 | 45.57% |
| NFLX231215P00285000 | 2023-09-20 3:07PM EDT | 285.00 | 2.08 | 2.64 | 2.78 | -0.04 | -1.89% | 10 | 159 | 45.03% |
| NFLX231215P00290000 | 2023-09-21 9:51AM EDT | 290.00 | 2.46 | 3.00 | 3.15 | +0.18 | +7.89% | 1 | 227 | 44.37% |
| NFLX231215P00295000 | 2023-09-20 11:08AM EDT | 295.00 | 2.56 | 3.45 | 3.60 | 0.00 | - | 5 | 54 | 43.84% |
| NFLX231215P00300000 | 2023-09-21 12:53PM EDT | 300.00 | 3.67 | 3.95 | 4.10 | +0.20 | +5.76% | 11 | 351 | 43.29% |
| NFLX231215P00305000 | 2023-09-18 12:42PM EDT | 305.00 | 3.55 | 4.50 | 4.65 | 0.00 | - | 5 | 93 | 42.74% |
| NFLX231215P00310000 | 2023-09-21 9:51AM EDT | 310.00 | 4.20 | 5.10 | 5.30 | -0.03 | -0.71% | 1 | 141 | 42.29% |
| NFLX231215P00315000 | 2023-09-21 3:51PM EDT | 315.00 | 5.93 | 5.80 | 6.00 | +1.38 | +30.33% | 8 | 293 | 41.78% |
| NFLX231215P00320000 | 2023-09-21 12:34PM EDT | 320.00 | 6.24 | 6.55 | 6.80 | +0.47 | +8.15% | 5 | 185 | 41.34% |
| NFLX231215P00325000 | 2023-09-21 3:58PM EDT | 325.00 | 7.40 | 7.40 | 7.85 | +1.10 | +17.46% | 84 | 400 | 41.25% |
| NFLX231215P00330000 | 2023-09-21 3:19PM EDT | 330.00 | 8.43 | 8.40 | 8.65 | +0.91 | +12.10% | 18 | 271 | 40.45% |
| NFLX231215P00335000 | 2023-09-21 12:53PM EDT | 335.00 | 8.79 | 9.45 | 9.70 | +1.39 | +18.78% | 9 | 111 | 39.98% |
| NFLX231215P00340000 | 2023-09-21 3:51PM EDT | 340.00 | 10.76 | 10.60 | 10.90 | +2.51 | +30.42% | 578 | 222 | 39.60% |
| NFLX231215P00345000 | 2023-09-21 12:57PM EDT | 345.00 | 11.15 | 11.90 | 12.20 | +1.40 | +14.36% | 3 | 224 | 39.21% |
| NFLX231215P00350000 | 2023-09-21 3:50PM EDT | 350.00 | 13.45 | 13.30 | 13.60 | +1.65 | +13.98% | 50 | 1,018 | 38.79% |
| NFLX231215P00355000 | 2023-09-20 2:46PM EDT | 355.00 | 14.24 | 14.85 | 15.15 | +2.38 | +20.07% | 1 | 684 | 38.43% |
| NFLX231215P00360000 | 2023-09-21 2:24PM EDT | 360.00 | 16.00 | 16.50 | 16.80 | +2.85 | +21.67% | 44 | 294 | 38.02% |
| NFLX231215P00365000 | 2023-09-21 11:45AM EDT | 365.00 | 17.72 | 18.30 | 18.60 | +1.24 | +7.52% | 31 | 238 | 37.65% |
| NFLX231215P00370000 | 2023-09-21 2:01PM EDT | 370.00 | 19.29 | 20.25 | 20.55 | +1.50 | +8.43% | 8 | 784 | 37.31% |
| NFLX231215P00375000 | 2023-09-20 3:48PM EDT | 375.00 | 20.40 | 22.30 | 22.60 | 0.00 | - | 1,422 | 1,701 | 36.91% |
| NFLX231215P00380000 | 2023-09-21 3:47PM EDT | 380.00 | 24.40 | 24.50 | 24.85 | +1.98 | +8.83% | 89 | 244 | 36.59% |
| NFLX231215P00385000 | 2023-09-21 3:10PM EDT | 385.00 | 26.68 | 26.85 | 27.20 | +1.63 | +6.51% | 33 | 241 | 36.21% |
| NFLX231215P00390000 | 2023-09-21 3:05PM EDT | 390.00 | 29.45 | 29.35 | 29.70 | +2.10 | +7.68% | 39 | 257 | 35.85% |
| NFLX231215P00395000 | 2023-09-21 3:32PM EDT | 395.00 | 32.40 | 32.05 | 32.40 | +3.40 | +11.72% | 47 | 345 | 35.55% |
| NFLX231215P00400000 | 2023-09-21 3:37PM EDT | 400.00 | 35.00 | 34.85 | 35.25 | +4.00 | +12.90% | 19 | 343 | 35.26% |
| NFLX231215P00405000 | 2023-09-21 10:13AM EDT | 405.00 | 36.64 | 37.40 | 38.25 | +2.94 | +8.72% | 16 | 184 | 34.99% |
| NFLX231215P00410000 | 2023-09-21 3:10PM EDT | 410.00 | 40.71 | 40.65 | 41.50 | +2.31 | +6.02% | 5 | 403 | 34.86% |
| NFLX231215P00415000 | 2023-09-21 3:10PM EDT | 415.00 | 43.97 | 44.00 | 44.65 | +6.57 | +17.57% | 5 | 163 | 34.40% |
| NFLX231215P00420000 | 2023-09-21 2:55PM EDT | 420.00 | 46.79 | 47.30 | 48.00 | +3.66 | +8.49% | 2 | 600 | 34.02% |
| NFLX231215P00425000 | 2023-09-21 1:26PM EDT | 425.00 | 48.78 | 50.40 | 51.50 | +5.33 | +12.27% | 3 | 171 | 33.66% |
| NFLX231215P00430000 | 2023-09-21 11:02AM EDT | 430.00 | 52.72 | 54.40 | 55.35 | +4.77 | +9.95% | 2 | 184 | 33.66% |
| NFLX231215P00435000 | 2023-09-21 2:20PM EDT | 435.00 | 57.70 | 58.25 | 58.95 | +6.16 | +11.95% | 63 | 336 | 33.05% |
| NFLX231215P00440000 | 2023-09-21 11:02AM EDT | 440.00 | 60.32 | 62.00 | 62.90 | +4.92 | +8.88% | 1 | 541 | 32.82% |
| NFLX231215P00445000 | 2023-09-14 10:32AM EDT | 445.00 | 51.45 | 65.65 | 67.10 | 0.00 | - | 30 | 85 | 32.88% |
| NFLX231215P00450000 | 2023-09-21 3:53PM EDT | 450.00 | 70.84 | 70.10 | 71.35 | +6.64 | +10.34% | 103 | 540 | 32.87% |
| NFLX231215P00455000 | 2023-09-21 9:51AM EDT | 455.00 | 67.60 | 74.30 | 75.65 | +25.00 | +58.69% | 1 | 75 | 32.79% |
| NFLX231215P00460000 | 2023-09-21 2:48PM EDT | 460.00 | 77.30 | 78.05 | 79.75 | +4.85 | +6.69% | 21 | 172 | 32.05% |
| NFLX231215P00465000 | 2023-09-15 3:23PM EDT | 465.00 | 71.40 | 82.35 | 84.65 | 0.00 | - | 2 | 44 | 33.09% |
| NFLX231215P00470000 | 2023-09-21 3:44PM EDT | 470.00 | 87.50 | 87.35 | 89.30 | +8.72 | +11.07% | 1 | 79 | 33.44% |
| NFLX231215P00475000 | 2023-09-21 1:40PM EDT | 475.00 | 88.93 | 90.50 | 93.15 | +14.64 | +19.71% | 1 | 4 | 31.23% |
| NFLX231215P00480000 | 2023-09-21 3:38PM EDT | 480.00 | 96.82 | 95.10 | 97.75 | +15.37 | +18.87% | 8 | 225 | 30.94% |
| NFLX231215P00485000 | 2023-09-21 3:40PM EDT | 485.00 | 101.87 | 100.10 | 102.90 | +44.62 | +77.94% | 214 | 6 | 32.57% |
| NFLX231215P00490000 | 2023-09-14 10:12AM EDT | 490.00 | 87.18 | 105.60 | 107.65 | 0.00 | - | 30 | 42 | 32.68% |
| NFLX231215P00495000 | 2023-09-05 10:55AM EDT | 495.00 | 58.55 | 109.65 | 112.80 | 0.00 | - | 1 | 2 | 34.30% |
| NFLX231215P00500000 | 2023-09-21 3:40PM EDT | 500.00 | 116.20 | 114.55 | 117.35 | +17.54 | +17.78% | 200 | 285 | 33.42% |
| NFLX231215P00510000 | 2023-09-11 9:30AM EDT | 510.00 | 73.52 | 124.80 | 127.55 | 0.00 | - | - | 0 | 36.24% |
| NFLX231215P00520000 | 2023-09-14 3:13PM EDT | 520.00 | 117.98 | 135.10 | 137.25 | 0.00 | - | 11 | 1 | 36.71% |
| NFLX231215P00525000 | 2023-09-14 10:56AM EDT | 525.00 | 117.87 | 139.60 | 142.00 | 0.00 | - | 1 | 0 | 36.27% |
| NFLX231215P00530000 | 2023-09-11 10:12AM EDT | 530.00 | 88.10 | 144.45 | 147.30 | 0.00 | - | 2 | 1 | 38.76% |
| NFLX231215P00535000 | 2023-09-15 12:41PM EDT | 535.00 | 135.25 | 150.00 | 151.95 | 0.00 | - | - | - | 37.68% |
| NFLX231215P00540000 | 2023-09-21 3:37PM EDT | 540.00 | 155.88 | 154.40 | 157.50 | +19.63 | +14.41% | 2 | 2 | 41.50% |
| NFLX231215P00545000 | 2023-09-06 10:02AM EDT | 545.00 | 101.35 | 159.35 | 162.30 | 0.00 | - | 1 | 0 | 41.36% |
| NFLX231215P00550000 | 2023-09-21 3:39PM EDT | 550.00 | 165.98 | 164.50 | 166.95 | +57.72 | +53.32% | 10 | 0 | 40.17% |
| NFLX231215P00555000 | 2023-09-08 1:38PM EDT | 555.00 | 113.66 | 169.65 | 172.10 | 0.00 | - | 1 | 0 | 41.90% |
| NFLX231215P00560000 | 2023-09-13 3:05PM EDT | 560.00 | 148.28 | 174.40 | 176.90 | 0.00 | - | 2 | 0 | 41.44% |
| NFLX231215P00565000 | 2023-09-08 2:02PM EDT | 565.00 | 122.20 | 179.65 | 182.00 | 0.00 | - | 2 | 0 | 42.87% |
| NFLX231215P00570000 | 2023-09-11 3:21PM EDT | 570.00 | 123.70 | 184.60 | 186.85 | 0.00 | - | - | - | 42.65% |
| NFLX231215P00575000 | 2023-09-11 1:51PM EDT | 575.00 | 129.94 | 189.85 | 191.80 | 0.00 | - | - | - | 43.04% |
| NFLX231215P00580000 | 2023-09-11 1:49PM EDT | 580.00 | 134.46 | 194.45 | 196.85 | 0.00 | - | 2 | 0 | 44.14% |
| NFLX231215P00585000 | 2023-09-05 2:21PM EDT | 585.00 | 133.80 | 199.40 | 202.05 | 0.00 | - | 2 | 0 | 46.25% |
| NFLX231215P00600000 | 2023-08-29 10:44AM EDT | 600.00 | 177.01 | 214.90 | 217.20 | 0.00 | - | 4 | 0 | 49.44% |
| NFLX231215P00620000 | 2023-07-31 12:31PM EDT | 620.00 | 183.65 | 183.50 | 186.95 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231215P00640000 | 2023-08-04 11:30AM EDT | 640.00 | 208.12 | 198.05 | 202.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231215P00645000 | 2023-07-19 11:28AM EDT | 645.00 | 168.05 | 238.95 | 242.30 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00650000 | 2023-08-10 11:41AM EDT | 650.00 | 214.32 | 205.70 | 207.85 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00655000 | 2023-09-21 3:29PM EDT | 655.00 | 270.92 | 269.40 | 272.35 | +47.65 | +21.34% | 2 | 0 | 58.01% |
| NFLX231215P00660000 | 2023-09-21 3:27PM EDT | 660.00 | 275.74 | 274.65 | 277.25 | +32.92 | +13.56% | 2 | 0 | 58.00% |
| NFLX231215P00665000 | 2023-08-17 2:07PM EDT | 665.00 | 258.29 | 266.10 | 269.90 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX231215P00670000 | 2023-08-23 10:42AM EDT | 670.00 | 239.36 | 284.55 | 287.10 | 0.00 | - | 2 | 0 | 58.20% |
| NFLX231215P00680000 | 2023-08-22 2:27PM EDT | 680.00 | 266.90 | 294.45 | 297.15 | 0.00 | - | 2 | 0 | 59.81% |
| NFLX231215P00690000 | 2023-06-12 10:43AM EDT | 690.00 | 268.13 | 244.40 | 247.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00695000 | 2023-07-19 1:43PM EDT | 695.00 | 222.80 | 288.85 | 292.30 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00700000 | 2023-07-20 3:25PM EDT | 700.00 | 264.95 | 293.90 | 297.30 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX231215P00705000 | 2023-07-20 3:28PM EDT | 705.00 | 270.85 | 298.85 | 302.30 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00710000 | 2023-07-20 9:41AM EDT | 710.00 | 272.02 | 304.35 | 307.30 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00715000 | 2023-07-19 12:24PM EDT | 715.00 | 241.12 | 308.80 | 312.30 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00720000 | 2023-07-19 2:33PM EDT | 720.00 | 243.25 | 314.35 | 317.30 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00725000 | 2023-08-08 2:33PM EDT | 725.00 | 286.78 | 280.00 | 282.65 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231215P00730000 | 2023-08-08 2:31PM EDT | 730.00 | 291.86 | 285.25 | 287.40 | 0.00 | - | 82 | 0 | 0.00% |
| NFLX231215P00735000 | 2023-08-08 2:29PM EDT | 735.00 | 297.18 | 290.15 | 292.55 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00765000 | 2023-09-11 1:51PM EDT | 765.00 | 319.76 | 379.35 | 382.00 | 0.00 | - | - | - | 68.24% |
| NFLX231215P00775000 | 2023-09-11 1:53PM EDT | 775.00 | 329.63 | 390.00 | 392.45 | 0.00 | - | - | - | 59.94% |
| NFLX231215P00780000 | 2023-07-20 1:35PM EDT | 780.00 | 343.80 | 373.55 | 377.55 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00800000 | 2023-07-20 9:46AM EDT | 800.00 | 359.35 | 393.10 | 397.65 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00805000 | 2023-07-19 2:35PM EDT | 805.00 | 327.71 | 398.10 | 402.70 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00810000 | 2023-08-16 10:16AM EDT | 810.00 | 387.85 | 409.50 | 412.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231215P00815000 | 2023-07-19 12:53PM EDT | 815.00 | 339.06 | 408.10 | 413.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00820000 | 2023-07-19 3:08PM EDT | 820.00 | 339.64 | 413.35 | 417.75 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00825000 | 2023-07-19 3:12PM EDT | 825.00 | 344.49 | 418.25 | 422.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00830000 | 2023-07-19 1:41PM EDT | 830.00 | 356.98 | 423.30 | 427.85 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00835000 | 2023-07-20 9:44AM EDT | 835.00 | 392.44 | 428.10 | 433.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00840000 | 2023-07-19 2:11PM EDT | 840.00 | 366.67 | 433.05 | 437.55 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00845000 | 2023-07-19 3:56PM EDT | 845.00 | 367.52 | 438.80 | 442.10 | 0.00 | - | - | 0 | 0.00% |
| NFLX231215P00850000 | 2023-08-21 9:33AM EDT | 850.00 | 448.63 | 455.00 | 457.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
