Singapore markets close in 3 hours 17 minutes
Straits Times Index
3,204.21 +4.18 (+0.13%) Nikkei
31,797.75 -574.15 (-1.77%) Hang Seng
17,443.13 -168.74 (-0.96%) FTSE 100
7,593.22 -32.50 (-0.43%) Bitcoin USD
26,455.27 +211.87 (+0.81%) CMC Crypto 200
567.40 +4.75 (+0.84%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929C00340000 | 2023-09-26 1:47PM EDT | 2023-09-29 | 39.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231006C00340000 | 2023-09-26 1:47PM EDT | 2023-10-06 | 40.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231020C00340000 | 2023-09-27 3:28PM EDT | 2023-10-20 | 46.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX231027C00340000 | 2023-09-27 9:37AM EDT | 2023-10-27 | 50.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX231103C00340000 | 2023-09-27 9:31AM EDT | 2023-11-03 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231117C00340000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 51.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231215C00340000 | 2023-09-27 3:38PM EDT | 2023-12-15 | 54.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119C00340000 | 2023-09-27 1:45PM EDT | 2024-01-19 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240315C00340000 | 2023-09-27 3:40PM EDT | 2024-03-15 | 68.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621C00340000 | 2023-09-20 3:15PM EDT | 2024-06-21 | 88.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00340000 | 2023-09-01 11:57AM EDT | 2024-09-20 | 141.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00340000 | 2023-09-26 2:09PM EDT | 2025-01-17 | 103.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00340000 | 2023-08-24 9:57AM EDT | 2025-12-19 | 162.39 | 124.55 | 131.70 | 0.00 | - | 2 | 11 | 51.97% |
| NFLX260116C00340000 | 2023-09-26 3:36PM EDT | 2026-01-16 | 129.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929P00340000 | 2023-09-27 3:44PM EDT | 2023-09-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| NFLX231006P00340000 | 2023-09-27 3:56PM EDT | 2023-10-06 | 0.62 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| NFLX231013P00340000 | 2023-09-27 2:44PM EDT | 2023-10-13 | 1.24 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| NFLX231020P00340000 | 2023-09-27 3:09PM EDT | 2023-10-20 | 5.31 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| NFLX231027P00340000 | 2023-09-27 3:47PM EDT | 2023-10-27 | 6.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NFLX231103P00340000 | 2023-09-26 1:49PM EDT | 2023-11-03 | 7.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NFLX231117P00340000 | 2023-09-27 3:52PM EDT | 2023-11-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| NFLX231215P00340000 | 2023-09-27 2:59PM EDT | 2023-12-15 | 11.52 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NFLX240119P00340000 | 2023-09-27 3:59PM EDT | 2024-01-19 | 17.11 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| NFLX240315P00340000 | 2023-09-27 1:28PM EDT | 2024-03-15 | 21.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| NFLX240621P00340000 | 2023-09-26 2:48PM EDT | 2024-06-21 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX240920P00340000 | 2023-09-27 3:36PM EDT | 2024-09-20 | 34.65 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 1.56% |
| NFLX250117P00340000 | 2023-09-27 10:15AM EDT | 2025-01-17 | 41.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250620P00340000 | 2023-09-27 10:44AM EDT | 2025-06-20 | 48.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NFLX251219P00340000 | 2023-09-27 2:19PM EDT | 2025-12-19 | 55.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NFLX260116P00340000 | 2023-09-19 3:14PM EDT | 2026-01-16 | 52.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
