Singapore markets close in 7 hours 44 minutes
Straits Times Index
3,198.47 -6.35 (-0.20%) Nikkei
32,501.57 +99.16 (+0.31%) Hang Seng
18,057.45 +402.05 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,331.93 -235.09 (-0.88%) CMC Crypto 200
562.57 -5.48 (-0.96%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215C00160000 | 2023-09-15 3:07PM EDT | 2023-12-15 | 239.10 | 220.25 | 223.05 | 0.00 | - | - | 2 | 103.32% |
| NFLX240119C00160000 | 2023-09-15 10:20AM EDT | 2024-01-19 | 246.31 | 221.35 | 224.25 | 0.00 | - | 4 | 1,152 | 95.24% |
| NFLX240621C00160000 | 2023-06-16 9:55AM EDT | 2024-06-21 | 292.52 | 287.00 | 295.95 | 0.00 | - | 15 | 29 | 203.86% |
| NFLX250117C00160000 | 2023-06-05 1:24PM EDT | 2025-01-17 | 269.35 | 298.00 | 307.50 | 0.00 | - | 6 | 13 | 170.14% |
| NFLX251219C00160000 | 2023-08-16 3:43PM EDT | 2025-12-19 | 280.00 | 257.50 | 267.00 | 0.00 | - | 1 | 1 | 86.03% |
| NFLX260116C00160000 | 2023-09-15 11:07AM EDT | 2026-01-16 | 265.43 | 241.70 | 250.50 | 0.00 | - | - | 2 | 67.66% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929P00160000 | 2023-08-14 12:55PM EDT | 2023-09-29 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 1 | 339.06% |
| NFLX231117P00160000 | 2023-09-21 9:58AM EDT | 2023-11-17 | 0.05 | 0.01 | 0.07 | 0.00 | - | 12 | 48 | 77.73% |
| NFLX231215P00160000 | 2023-09-21 10:24AM EDT | 2023-12-15 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 104 | 64.84% |
| NFLX240119P00160000 | 2023-08-30 9:30AM EDT | 2024-01-19 | 0.18 | 0.14 | 0.22 | 0.00 | - | 5 | 1,150 | 61.52% |
| NFLX240315P00160000 | 2023-09-07 9:32AM EDT | 2024-03-15 | 0.43 | 0.38 | 0.49 | 0.00 | - | 1 | 33 | 56.54% |
| NFLX240621P00160000 | 2023-09-18 3:27PM EDT | 2024-06-21 | 1.06 | 1.13 | 1.32 | 0.00 | - | 1 | 329 | 52.88% |
| NFLX250117P00160000 | 2023-09-22 10:14AM EDT | 2025-01-17 | 3.80 | 3.70 | 4.05 | +1.00 | +35.71% | 1 | 361 | 50.24% |
| NFLX251219P00160000 | 2023-09-14 9:47AM EDT | 2025-12-19 | 6.85 | 6.45 | 9.15 | 0.00 | - | 1 | 103 | 47.58% |
| NFLX260116P00160000 | 2023-09-18 2:24PM EDT | 2026-01-16 | 7.71 | 6.70 | 9.55 | 0.00 | - | 1 | 3 | 47.38% |
© 2023 Yahoo. All rights reserved.
