Singapore markets closed
Straits Times Index
3,202.81 -39.19 (-1.21%) S&P 500
4,402.20 -41.75 (-0.94%) Dow
34,440.88 -76.85 (-0.22%) Nasdaq
13,469.13 -209.06 (-1.53%) Bitcoin USD
26,741.81 -350.08 (-1.29%) CMC Crypto 200
569.23 -10.13 (-1.75%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929C00240000 | 2023-09-11 2:59PM EDT | 2023-09-29 | 206.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX231020C00240000 | 2023-06-26 11:34AM EDT | 2023-10-20 | 186.39 | 184.10 | 187.65 | 0.00 | - | 2 | 3 | 278.61% |
| NFLX231117C00240000 | 2023-09-20 2:37PM EDT | 2023-11-17 | 155.39 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NFLX231215C00240000 | 2023-07-28 12:58PM EDT | 2023-12-15 | 191.35 | 179.05 | 183.50 | 0.00 | - | 2 | 1 | 154.39% |
| NFLX240119C00240000 | 2023-09-15 11:44AM EDT | 2024-01-19 | 163.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,856 | 0.00% |
| NFLX240315C00240000 | 2023-08-29 10:57AM EDT | 2024-03-15 | 195.95 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| NFLX240621C00240000 | 2023-08-30 3:06PM EDT | 2024-06-21 | 211.85 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| NFLX250117C00240000 | 2023-09-18 10:28AM EDT | 2025-01-17 | 187.03 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 0.00% |
| NFLX251219C00240000 | 2023-05-22 11:46AM EDT | 2025-12-19 | 176.40 | 225.00 | 234.60 | 0.00 | - | 2 | 2 | 84.12% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230922P00240000 | 2023-08-09 3:43PM EDT | 2023-09-22 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 2 | 203.13% |
| NFLX230929P00240000 | 2023-09-08 1:47PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 50.00% |
| NFLX231020P00240000 | 2023-09-19 11:00AM EDT | 2023-10-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 144 | 25.00% |
| NFLX231117P00240000 | 2023-09-06 12:51PM EDT | 2023-11-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 25.00% |
| NFLX231215P00240000 | 2023-09-18 3:29PM EDT | 2023-12-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 25.00% |
| NFLX240119P00240000 | 2023-09-20 3:22PM EDT | 2024-01-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 19 | 2,410 | 12.50% |
| NFLX240315P00240000 | 2023-09-19 10:23AM EDT | 2024-03-15 | 2.69 | 0.00 | 0.00 | 0.00 | - | 20 | 350 | 12.50% |
| NFLX240621P00240000 | 2023-09-18 11:56AM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 657 | 12.50% |
| NFLX240920P00240000 | 2023-09-14 11:07AM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 12.50% |
| NFLX250117P00240000 | 2023-09-19 1:13PM EDT | 2025-01-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 17 | 902 | 6.25% |
| NFLX250620P00240000 | 2023-09-15 1:02PM EDT | 2025-06-20 | 16.48 | 0.00 | 0.00 | 0.00 | - | 30 | 69 | 6.25% |
| NFLX251219P00240000 | 2023-09-11 11:38AM EDT | 2025-12-19 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| NFLX260116P00240000 | 2023-09-19 9:59AM EDT | 2026-01-16 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
© 2023 Yahoo. All rights reserved.
