Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,578.50 +19.60 (+0.07%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929C00200000 | 2023-09-06 11:55AM EDT | 2023-09-29 | 245.38 | 178.45 | 181.40 | 0.00 | - | 1 | 0 | 195.70% |
| NFLX231006C00200000 | 2023-09-06 11:55AM EDT | 2023-10-06 | 245.63 | 179.50 | 181.50 | 0.00 | - | 1 | 1 | 167.97% |
| NFLX231013C00200000 | 2023-09-05 3:22PM EDT | 2023-10-13 | 252.50 | 179.40 | 181.70 | 0.00 | - | 1 | 1 | 136.87% |
| NFLX231020C00200000 | 2023-08-16 3:40PM EDT | 2023-10-20 | 218.48 | 196.15 | 199.95 | 0.00 | - | - | 2 | 258.06% |
| NFLX231117C00200000 | 2023-09-21 2:48PM EDT | 2023-11-17 | 187.61 | 179.90 | 182.80 | 0.00 | - | 1 | 2 | 93.55% |
| NFLX231215C00200000 | 2023-08-17 12:42PM EDT | 2023-12-15 | 212.50 | 198.05 | 201.85 | 0.00 | - | 1 | 19 | 152.95% |
| NFLX240119C00200000 | 2023-09-19 2:45PM EDT | 2024-01-19 | 201.46 | 182.70 | 185.25 | 0.00 | - | 9 | 419 | 78.85% |
| NFLX240315C00200000 | 2023-08-11 10:20AM EDT | 2024-03-15 | 235.50 | 247.70 | 250.85 | 0.00 | - | 1 | 1 | 197.59% |
| NFLX240621C00200000 | 2023-09-15 3:44PM EDT | 2024-06-21 | 208.20 | 189.35 | 192.45 | 0.00 | - | 6 | 654 | 68.25% |
| NFLX240920C00200000 | 2023-09-15 3:19PM EDT | 2024-09-20 | 213.36 | 193.30 | 198.45 | 0.00 | - | 4 | 7 | 67.10% |
| NFLX250117C00200000 | 2023-09-20 11:06AM EDT | 2025-01-17 | 215.24 | 200.50 | 203.80 | 0.00 | - | 4 | 841 | 66.16% |
| NFLX250620C00200000 | 2023-09-14 12:42PM EDT | 2025-06-20 | 229.68 | 206.65 | 211.45 | 0.00 | - | 10 | 13 | 64.67% |
| NFLX251219C00200000 | 2023-08-21 3:14PM EDT | 2025-12-19 | 243.07 | 217.65 | 225.90 | 0.00 | - | 2 | 4 | 67.95% |
| NFLX260116C00200000 | 2023-09-12 2:32PM EDT | 2026-01-16 | 273.33 | 212.15 | 219.60 | 0.00 | - | - | 10 | 61.89% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231020P00200000 | 2023-09-21 10:34AM EDT | 2023-10-20 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 241 | 79.30% |
| NFLX231117P00200000 | 2023-09-22 1:44PM EDT | 2023-11-17 | 0.11 | 0.07 | 0.58 | +0.01 | +10.00% | 1 | 188 | 73.29% |
| NFLX231215P00200000 | 2023-09-21 3:23PM EDT | 2023-12-15 | 0.22 | 0.18 | 0.27 | 0.00 | - | 25 | 325 | 56.89% |
| NFLX240119P00200000 | 2023-09-22 3:45PM EDT | 2024-01-19 | 0.67 | 0.60 | 0.68 | +0.07 | +11.67% | 17 | 4,551 | 55.10% |
| NFLX240315P00200000 | 2023-09-11 10:59AM EDT | 2024-03-15 | 0.62 | 1.23 | 1.35 | 0.00 | - | 5 | 91 | 50.95% |
| NFLX240621P00200000 | 2023-09-22 2:01PM EDT | 2024-06-21 | 2.95 | 2.86 | 3.05 | +0.35 | +13.46% | 11 | 860 | 48.35% |
| NFLX240920P00200000 | 2023-09-21 3:54PM EDT | 2024-09-20 | 4.63 | 4.60 | 4.90 | 0.00 | - | 2 | 56 | 46.81% |
| NFLX250117P00200000 | 2023-09-21 1:54PM EDT | 2025-01-17 | 7.20 | 7.55 | 8.00 | 0.00 | - | 8 | 956 | 46.40% |
| NFLX250620P00200000 | 2023-09-15 2:03PM EDT | 2025-06-20 | 9.85 | 10.20 | 11.35 | 0.00 | - | 30 | 29 | 44.99% |
| NFLX251219P00200000 | 2023-09-14 1:52PM EDT | 2025-12-19 | 12.25 | 12.65 | 14.65 | 0.00 | - | 4 | 424 | 43.27% |
| NFLX260116P00200000 | 2023-09-15 2:55PM EDT | 2026-01-16 | 13.25 | 13.40 | 15.35 | 0.00 | - | - | 26 | 43.26% |
© 2023 Yahoo. All rights reserved.
