Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,917.93 -104.79 (-0.39%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231013C00305000 | 2023-09-22 2:42PM EDT | 2023-10-13 | 75.27 | 70.20 | 74.90 | 0.00 | - | - | 1 | 79.00% |
| NFLX231020C00305000 | 2023-09-19 12:04PM EDT | 2023-10-20 | 89.08 | 73.15 | 76.20 | 0.00 | - | 1 | 8 | 63.54% |
| NFLX231117C00305000 | 2023-09-25 3:33PM EDT | 2023-11-17 | 84.62 | 76.20 | 79.50 | 0.00 | - | 1 | 148 | 55.08% |
| NFLX231215C00305000 | 2023-09-14 2:06PM EDT | 2023-12-15 | 104.83 | 79.50 | 81.25 | 0.00 | - | 20 | 37 | 50.64% |
| NFLX240315C00305000 | 2023-08-18 11:42AM EDT | 2024-03-15 | 119.35 | 109.70 | 112.05 | 0.00 | - | 2 | 47 | 75.06% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929P00305000 | 2023-09-26 9:54AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 207 | 154.69% |
| NFLX231006P00305000 | 2023-09-29 3:37PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.79 | -0.07 | -77.78% | 6 | 52 | 75.10% |
| NFLX231013P00305000 | 2023-09-29 1:02PM EDT | 2023-10-13 | 0.10 | 0.08 | 0.12 | -0.07 | -41.18% | 8 | 57 | 46.00% |
| NFLX231020P00305000 | 2023-09-29 3:58PM EDT | 2023-10-20 | 1.24 | 1.20 | 1.27 | -0.40 | -24.39% | 25 | 622 | 56.27% |
| NFLX231027P00305000 | 2023-09-29 10:26AM EDT | 2023-10-27 | 1.65 | 1.57 | 1.69 | -0.30 | -15.38% | 2 | 42 | 52.20% |
| NFLX231103P00305000 | 2023-09-29 1:18PM EDT | 2023-11-03 | 2.18 | 1.92 | 2.09 | -0.14 | -6.03% | 11 | 7 | 49.77% |
| NFLX231117P00305000 | 2023-09-29 3:39PM EDT | 2023-11-17 | 2.91 | 2.80 | 2.91 | -0.39 | -11.82% | 7 | 457 | 46.09% |
| NFLX231215P00305000 | 2023-09-29 1:31PM EDT | 2023-12-15 | 4.55 | 4.40 | 4.55 | +0.02 | +0.44% | 1 | 92 | 42.12% |
| NFLX240315P00305000 | 2023-09-28 12:55PM EDT | 2024-03-15 | 12.21 | 11.25 | 11.65 | 0.00 | - | 8 | 486 | 40.45% |
© 2023 Yahoo. All rights reserved.
