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
7,680.56 +1.94 (+0.03%) Bitcoin USD
26,669.27 +111.19 (+0.42%) CMC Crypto 200
568.70 +0.65 (+0.11%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:250.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230922C00250000 | 2023-08-29 12:46PM EDT | 2023-09-22 | 177.09 | 132.50 | 135.15 | 0.00 | - | 3 | 3 | 473.44% |
| NFLX230929C00250000 | 2023-09-01 1:13PM EDT | 2023-09-29 | 194.71 | 132.45 | 135.35 | 0.00 | - | 3 | 0 | 105.47% |
| NFLX231006C00250000 | 2023-09-11 9:45AM EDT | 2023-10-06 | 199.50 | 133.10 | 135.40 | 0.00 | - | 3 | 3 | 100.20% |
| NFLX231020C00250000 | 2023-09-18 1:18PM EDT | 2023-10-20 | 145.61 | 133.50 | 136.50 | 0.00 | - | 10 | 45 | 85.86% |
| NFLX231117C00250000 | 2023-09-21 2:48PM EDT | 2023-11-17 | 138.54 | 135.40 | 137.40 | 0.00 | - | 2 | 25 | 72.12% |
| NFLX231215C00250000 | 2023-09-18 11:24AM EDT | 2023-12-15 | 150.00 | 136.55 | 139.40 | 0.00 | - | 1 | 3 | 66.35% |
| NFLX240119C00250000 | 2023-09-18 3:27PM EDT | 2024-01-19 | 151.00 | 138.50 | 142.35 | 0.00 | - | 2 | 1,581 | 63.54% |
| NFLX240315C00250000 | 2023-08-31 9:45AM EDT | 2024-03-15 | 194.45 | 143.15 | 146.05 | 0.00 | - | 5 | 8 | 61.41% |
| NFLX240621C00250000 | 2023-09-21 10:38AM EDT | 2024-06-21 | 156.16 | 150.10 | 152.65 | 0.00 | - | 1 | 742 | 59.11% |
| NFLX240920C00250000 | 2023-09-11 3:01PM EDT | 2024-09-20 | 216.56 | 154.05 | 160.45 | 0.00 | - | 3 | 4 | 57.94% |
| NFLX250117C00250000 | 2023-09-14 2:49PM EDT | 2025-01-17 | 182.70 | 165.00 | 168.20 | 0.00 | - | 5 | 137 | 59.03% |
| NFLX250620C00250000 | 2023-09-13 3:33PM EDT | 2025-06-20 | 203.29 | 172.65 | 177.60 | 0.00 | - | - | 1 | 58.06% |
| NFLX251219C00250000 | 2023-08-30 11:36AM EDT | 2025-12-19 | 232.00 | 180.00 | 188.70 | 0.00 | - | 1 | 8 | 57.42% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230922P00250000 | 2023-08-28 2:03PM EDT | 2023-09-22 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 21 | 250.00% |
| NFLX230929P00250000 | 2023-09-21 11:23AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 87.50% |
| NFLX231013P00250000 | 2023-09-13 12:27PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 100 | 1 | 57.81% |
| NFLX231020P00250000 | 2023-09-22 9:48AM EDT | 2023-10-20 | 0.16 | 0.16 | 0.18 | +0.01 | +6.67% | 10 | 1,135 | 64.36% |
| NFLX231027P00250000 | 2023-09-21 3:56PM EDT | 2023-10-27 | 0.23 | 0.20 | 0.29 | 0.00 | - | 1 | 3 | 60.55% |
| NFLX231117P00250000 | 2023-09-22 10:55AM EDT | 2023-11-17 | 0.50 | 0.50 | 0.55 | -0.05 | -9.09% | 8 | 381 | 53.69% |
| NFLX231215P00250000 | 2023-09-21 3:25PM EDT | 2023-12-15 | 1.01 | 0.96 | 1.02 | 0.00 | - | 146 | 680 | 49.12% |
| NFLX240119P00250000 | 2023-09-22 10:49AM EDT | 2024-01-19 | 2.22 | 2.21 | 2.28 | -0.04 | -1.77% | 4 | 3,597 | 48.52% |
| NFLX240315P00250000 | 2023-09-21 12:41PM EDT | 2024-03-15 | 3.67 | 3.75 | 3.90 | 0.00 | - | 3 | 457 | 45.48% |
| NFLX240621P00250000 | 2023-09-21 2:18PM EDT | 2024-06-21 | 7.12 | 7.20 | 7.40 | 0.00 | - | 1 | 515 | 43.60% |
| NFLX240920P00250000 | 2023-09-20 3:45PM EDT | 2024-09-20 | 9.90 | 10.40 | 10.65 | 0.00 | - | 2 | 95 | 42.54% |
| NFLX250117P00250000 | 2023-09-14 2:44PM EDT | 2025-01-17 | 13.65 | 15.10 | 15.45 | 0.00 | - | 143 | 1,659 | 42.33% |
| NFLX250620P00250000 | 2023-09-18 12:35PM EDT | 2025-06-20 | 18.75 | 19.05 | 21.00 | 0.00 | - | 1 | 38 | 41.82% |
| NFLX251219P00250000 | 2023-09-21 12:09PM EDT | 2025-12-19 | 23.10 | 23.35 | 25.50 | 0.00 | - | 1 | 135 | 40.23% |
| NFLX260116P00250000 | 2023-09-18 12:49PM EDT | 2026-01-16 | 23.75 | 22.85 | 26.85 | 0.00 | - | 4 | 27 | 40.52% |
© 2023 Yahoo. All rights reserved.
