Singapore markets closed
Straits Times Index
3,072.99 -11.71 (-0.38%) S&P 500
4,554.31 +3.73 (+0.08%) Dow
35,699.87 +269.45 (+0.76%) Nasdaq
14,230.58 -27.91 (-0.20%) Bitcoin USD
37,725.62 +46.93 (+0.12%) CMC Crypto 200
779.77 -3.87 (-0.49%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EST. Market open.
Strike:270.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208C00270000 | 2023-11-06 11:10AM EST | 2023-12-08 | 162.65 | 203.20 | 205.80 | 0.00 | - | - | 1 | 168.46% |
| NFLX231215C00270000 | 2023-11-29 9:40AM EST | 2023-12-15 | 208.52 | 204.80 | 206.65 | 0.00 | - | 1 | 11 | 123.73% |
| NFLX231229C00270000 | 2023-11-16 9:38AM EST | 2023-12-29 | 193.50 | 204.90 | 208.70 | 0.00 | - | 5 | 5 | 109.03% |
| NFLX240119C00270000 | 2023-11-29 9:40AM EST | 2024-01-19 | 210.37 | 206.25 | 207.95 | 0.00 | - | 1 | 2,557 | 86.38% |
| NFLX240216C00270000 | 2023-10-26 2:55PM EST | 2024-02-16 | 141.69 | 212.15 | 213.85 | 0.00 | - | - | 0 | 96.17% |
| NFLX240315C00270000 | 2023-10-30 1:12PM EST | 2024-03-15 | 151.05 | 211.15 | 213.25 | 0.00 | - | 1 | 29 | 80.22% |
| NFLX240517C00270000 | 2023-11-07 1:59PM EST | 2024-05-17 | 177.75 | 212.90 | 215.85 | 0.00 | - | 4 | 4 | 68.65% |
| NFLX240621C00270000 | 2023-11-17 11:53AM EST | 2024-06-21 | 205.56 | 214.90 | 218.30 | 0.00 | - | 2 | 238 | 66.74% |
| NFLX240920C00270000 | 2023-11-30 10:08AM EST | 2024-09-20 | 221.41 | 218.05 | 225.00 | +64.95 | +41.51% | 5 | 0 | 62.53% |
| NFLX250117C00270000 | 2023-11-30 10:08AM EST | 2025-01-17 | 228.75 | 227.85 | 229.80 | +3.00 | +1.33% | 5 | 291 | 60.58% |
| NFLX250620C00270000 | 2023-11-07 2:34PM EST | 2025-06-20 | 203.75 | 234.90 | 241.40 | 0.00 | - | 1 | 2 | 59.48% |
| NFLX251219C00270000 | 2023-11-20 9:48AM EST | 2025-12-19 | 240.14 | 242.00 | 250.35 | 0.00 | - | 1 | 6 | 57.26% |
| NFLX260116C00270000 | 2023-10-23 12:35PM EST | 2026-01-16 | 188.90 | 247.00 | 256.00 | 0.00 | - | 20 | 20 | 59.71% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231201P00270000 | 2023-11-10 9:30AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 225.00% |
| NFLX231215P00270000 | 2023-11-21 11:49AM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 559 | 82.81% |
| NFLX231222P00270000 | 2023-11-13 2:04PM EST | 2023-12-22 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 6 | 71.88% |
| NFLX240119P00270000 | 2023-11-28 1:19PM EST | 2024-01-19 | 0.12 | 0.10 | 0.13 | 0.00 | - | 41 | 3,186 | 58.30% |
| NFLX240216P00270000 | 2023-11-27 3:54PM EST | 2024-02-16 | 0.27 | 0.10 | 0.40 | 0.00 | - | 2 | 36 | 51.22% |
| NFLX240315P00270000 | 2023-11-27 2:45PM EST | 2024-03-15 | 0.52 | 0.41 | 0.49 | 0.00 | - | 2 | 200 | 48.07% |
| NFLX240517P00270000 | 2023-11-29 10:07AM EST | 2024-05-17 | 1.54 | 1.42 | 1.64 | 0.00 | - | 5 | 25 | 46.28% |
| NFLX240621P00270000 | 2023-11-27 2:43PM EST | 2024-06-21 | 2.11 | 1.95 | 2.14 | 0.00 | - | 3 | 2,134 | 44.32% |
| NFLX240920P00270000 | 2023-11-27 3:43PM EST | 2024-09-20 | 4.03 | 4.00 | 4.30 | 0.00 | - | 1 | 495 | 42.80% |
| NFLX250117P00270000 | 2023-11-22 10:41AM EST | 2025-01-17 | 7.00 | 7.20 | 7.55 | 0.00 | - | 3 | 504 | 41.68% |
| NFLX250620P00270000 | 2023-11-15 12:05PM EST | 2025-06-20 | 12.44 | 11.10 | 14.95 | 0.00 | - | 4 | 20 | 43.83% |
| NFLX251219P00270000 | 2023-11-28 11:55AM EST | 2025-12-19 | 15.45 | 12.60 | 19.00 | 0.00 | - | 1 | 21 | 41.51% |
| NFLX260116P00270000 | 2023-11-28 2:59PM EST | 2026-01-16 | 16.70 | 12.65 | 20.50 | 0.00 | - | 1 | 13 | 41.93% |
© 2023 Yahoo. All rights reserved.