Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,754.79 -109.81 (-0.25%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:220.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215C00220000 | 2023-12-01 11:47AM EST | 2023-12-15 | 249.43 | 233.00 | 235.10 | 0.00 | - | 1 | 13 | 238.67% |
| NFLX231229C00220000 | 2023-11-10 1:46PM EST | 2023-12-29 | 227.45 | 233.40 | 235.50 | 0.00 | - | - | 2 | 147.02% |
| NFLX240119C00220000 | 2023-12-01 12:10PM EST | 2024-01-19 | 251.62 | 233.70 | 236.10 | 0.00 | - | 1 | 1,212 | 111.01% |
| NFLX240216C00220000 | 2023-12-01 11:52AM EST | 2024-02-16 | 253.00 | 235.15 | 236.95 | 0.00 | - | 1 | 0 | 96.88% |
| NFLX240315C00220000 | 2023-11-14 1:02PM EST | 2024-03-15 | 236.00 | 235.75 | 238.75 | 0.00 | - | 1 | 2 | 89.02% |
| NFLX240621C00220000 | 2023-10-19 8:49AM EST | 2024-06-21 | 189.50 | 252.95 | 255.70 | 0.00 | - | 1 | 138 | 103.31% |
| NFLX240920C00220000 | 2023-11-01 12:33PM EST | 2024-09-20 | 211.27 | 252.10 | 261.50 | 0.00 | - | - | 1 | 89.01% |
| NFLX250117C00220000 | 2023-11-02 9:59AM EST | 2025-01-17 | 225.10 | 258.15 | 265.10 | 0.00 | - | 2 | 98 | 80.64% |
| NFLX251219C00220000 | 2023-10-19 8:41AM EST | 2025-12-19 | 213.50 | 273.00 | 280.70 | 0.00 | - | 5 | 6 | 72.38% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215P00220000 | 2023-11-15 2:11PM EST | 2023-12-15 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 282 | 185.94% |
| NFLX240119P00220000 | 2023-12-04 3:04PM EST | 2024-01-19 | 0.05 | 0.02 | 0.10 | 0.00 | - | 100 | 5,133 | 76.95% |
| NFLX240216P00220000 | 2023-12-04 3:01PM EST | 2024-02-16 | 0.13 | 0.07 | 0.15 | 0.00 | - | 2 | 15 | 63.09% |
| NFLX240315P00220000 | 2023-12-01 10:40AM EST | 2024-03-15 | 0.13 | 0.14 | 0.22 | 0.00 | - | 1 | 194 | 56.10% |
| NFLX240517P00220000 | 2023-11-08 12:05PM EST | 2024-05-17 | 1.22 | 0.56 | 0.73 | 0.00 | - | 6 | 7 | 51.49% |
| NFLX240621P00220000 | 2023-12-08 2:31PM EST | 2024-06-21 | 0.85 | 0.79 | 0.95 | -0.03 | -3.41% | 2 | 333 | 49.45% |
| NFLX240920P00220000 | 2023-11-29 3:29PM EST | 2024-09-20 | 1.71 | 1.90 | 2.14 | 0.00 | - | 9 | 164 | 46.99% |
| NFLX250117P00220000 | 2023-11-30 10:54AM EST | 2025-01-17 | 3.65 | 3.85 | 4.10 | 0.00 | - | 1 | 901 | 45.15% |
| NFLX250620P00220000 | 2023-12-07 1:53PM EST | 2025-06-20 | 6.90 | 3.00 | 11.50 | 0.00 | - | 1 | 22 | 50.28% |
| NFLX251219P00220000 | 2023-11-20 11:23AM EST | 2025-12-19 | 8.64 | 7.30 | 11.70 | 0.00 | - | 2 | 63 | 43.90% |
| NFLX260116P00220000 | 2023-12-06 3:50PM EST | 2026-01-16 | 8.65 | 9.70 | 13.10 | 0.00 | - | 1 | 350 | 44.64% |
© 2023 Yahoo. All rights reserved.