Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,871.21 +118.84 (+0.31%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:260.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208C00260000 | 2023-11-22 3:20PM EST | 2023-12-08 | 218.59 | 204.10 | 208.25 | 0.00 | - | - | 38 | 190.63% |
| NFLX231215C00260000 | 2023-11-28 3:17PM EST | 2023-12-15 | 218.58 | 204.25 | 208.50 | 0.00 | - | 2 | 2 | 142.19% |
| NFLX231229C00260000 | 2023-11-13 10:40AM EST | 2023-12-29 | 187.75 | 204.85 | 207.70 | 0.00 | - | 15 | 18 | 98.05% |
| NFLX240119C00260000 | 2023-11-28 3:17PM EST | 2024-01-19 | 220.15 | 205.90 | 210.30 | 0.00 | - | 2 | 1,734 | 95.23% |
| NFLX240315C00260000 | 2023-10-30 12:58PM EST | 2024-03-15 | 160.00 | 221.15 | 223.80 | 0.00 | - | 1 | 52 | 109.33% |
| NFLX240517C00260000 | 2023-11-17 12:04PM EST | 2024-05-17 | 211.60 | 212.15 | 216.45 | 0.00 | - | 1 | 38 | 69.90% |
| NFLX240621C00260000 | 2023-11-07 2:00PM EST | 2024-06-21 | 188.95 | 214.15 | 216.85 | 0.00 | - | 5 | 412 | 66.05% |
| NFLX250117C00260000 | 2023-11-15 1:52PM EST | 2025-01-17 | 223.87 | 225.25 | 231.40 | 0.00 | - | 3 | 239 | 61.58% |
| NFLX250620C00260000 | 2023-12-01 3:00PM EST | 2025-06-20 | 235.75 | 232.15 | 240.85 | -7.75 | -3.18% | 4 | 4 | 59.67% |
| NFLX251219C00260000 | 2023-11-20 9:48AM EST | 2025-12-19 | 247.86 | 240.55 | 249.80 | 0.00 | - | 1 | 6 | 58.11% |
| NFLX260116C00260000 | 2023-11-21 3:23PM EST | 2026-01-16 | 257.47 | 241.50 | 250.80 | 0.00 | - | 5 | 6 | 57.72% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215P00260000 | 2023-12-01 9:30AM EST | 2023-12-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 78 | 95.31% |
| NFLX240119P00260000 | 2023-11-29 12:42PM EST | 2024-01-19 | 0.10 | 0.08 | 0.11 | 0.00 | - | 6 | 2,628 | 60.06% |
| NFLX240216P00260000 | 2023-11-29 10:11AM EST | 2024-02-16 | 0.20 | 0.09 | 0.43 | 0.00 | - | 3 | 13 | 53.71% |
| NFLX240315P00260000 | 2023-11-30 2:44PM EST | 2024-03-15 | 0.36 | 0.36 | 0.44 | 0.00 | - | 5 | 2,059 | 49.29% |
| NFLX240517P00260000 | 2023-12-01 1:45PM EST | 2024-05-17 | 1.33 | 1.27 | 1.46 | -0.02 | -1.48% | 4 | 18 | 47.00% |
| NFLX240621P00260000 | 2023-12-01 3:49PM EST | 2024-06-21 | 1.85 | 1.74 | 1.95 | +0.10 | +5.71% | 2 | 1,306 | 45.09% |
| NFLX240920P00260000 | 2023-11-30 10:02AM EST | 2024-09-20 | 3.55 | 3.65 | 4.05 | 0.00 | - | 1 | 41 | 43.66% |
| NFLX250117P00260000 | 2023-11-27 2:33PM EST | 2025-01-17 | 6.25 | 6.65 | 7.30 | 0.00 | - | 18 | 918 | 42.67% |
| NFLX250620P00260000 | 2023-11-29 12:24PM EST | 2025-06-20 | 9.95 | 10.40 | 11.30 | 0.00 | - | 1 | 4 | 41.34% |
| NFLX251219P00260000 | 2023-11-28 2:32PM EST | 2025-12-19 | 13.85 | 10.05 | 18.55 | 0.00 | - | 2 | 128 | 42.49% |
| NFLX260116P00260000 | 2023-11-27 12:02PM EST | 2026-01-16 | 15.16 | 10.50 | 18.75 | 0.00 | - | 3 | 5 | 41.88% |
© 2023 Yahoo. All rights reserved.