Singapore markets open in 4 hours 49 minutes
Straits Times Index
3,084.70 +18.76 (+0.61%) S&P 500
4,557.55 +2.66 (+0.06%) Dow
35,489.18 +72.20 (+0.20%) Nasdaq
14,281.43 -0.33 (-0.00%) Bitcoin USD
37,859.05 -248.25 (-0.65%) CMC Crypto 200
782.40 -3.10 (-0.40%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EST. Market open.
Strike:300.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231201C00300000 | 2023-11-21 3:51PM EST | 2023-12-01 | 175.73 | 178.65 | 179.35 | 0.00 | - | - | 1 | 226.95% |
| NFLX231208C00300000 | 2023-11-06 3:51PM EST | 2023-12-08 | 135.65 | 178.80 | 180.30 | 0.00 | - | - | 1 | 144.34% |
| NFLX231215C00300000 | 2023-11-22 2:31PM EST | 2023-12-15 | 178.99 | 177.30 | 181.55 | 0.00 | - | 1 | 373 | 107.94% |
| NFLX240119C00300000 | 2023-11-28 1:31PM EST | 2024-01-19 | 182.10 | 181.10 | 182.20 | +1.80 | +1.00% | 1 | 5,085 | 79.85% |
| NFLX240216C00300000 | 2023-11-15 11:08AM EST | 2024-02-16 | 164.41 | 182.70 | 184.25 | 0.00 | - | - | 3 | 72.00% |
| NFLX240315C00300000 | 2023-11-21 12:27PM EST | 2024-03-15 | 182.62 | 183.20 | 186.45 | 0.00 | - | 1 | 85 | 66.06% |
| NFLX240517C00300000 | 2023-11-22 2:31PM EST | 2024-05-17 | 189.02 | 187.50 | 190.90 | 0.00 | - | 1 | 12 | 61.36% |
| NFLX240621C00300000 | 2023-11-24 12:13PM EST | 2024-06-21 | 193.25 | 189.85 | 192.75 | 0.00 | - | 5 | 429 | 59.29% |
| NFLX240920C00300000 | 2023-11-22 12:38PM EST | 2024-09-20 | 198.85 | 195.65 | 199.00 | 0.00 | - | 4 | 28 | 56.71% |
| NFLX250117C00300000 | 2023-11-28 9:55AM EST | 2025-01-17 | 205.00 | 204.95 | 209.65 | -1.11 | -0.54% | 2 | 1,222 | 57.03% |
| NFLX250620C00300000 | 2023-11-17 11:43AM EST | 2025-06-20 | 204.75 | 215.25 | 218.70 | 0.00 | - | 3 | 17 | 55.71% |
| NFLX251219C00300000 | 2023-11-27 3:41PM EST | 2025-12-19 | 229.28 | 225.05 | 229.70 | 0.00 | - | 1 | 29 | 54.76% |
| NFLX260116C00300000 | 2023-11-28 10:43AM EST | 2026-01-16 | 229.65 | 225.90 | 232.75 | 0.00 | - | 2 | 18 | 54.91% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231201P00300000 | 2023-11-17 3:11PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,104 | 50.00% |
| NFLX231208P00300000 | 2023-11-02 12:18PM EST | 2023-12-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NFLX231215P00300000 | 2023-11-28 1:17PM EST | 2023-12-15 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 1,423 | 71.48% |
| NFLX231222P00300000 | 2023-11-15 12:05PM EST | 2023-12-22 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 60.16% |
| NFLX240119P00300000 | 2023-11-28 2:43PM EST | 2024-01-19 | 0.25 | 0.23 | 0.26 | -0.03 | -10.71% | 1 | 8,152 | 52.88% |
| NFLX240216P00300000 | 2023-11-22 9:47AM EST | 2024-02-16 | 0.71 | 0.28 | 0.70 | 0.00 | - | 2 | 62 | 49.39% |
| NFLX240315P00300000 | 2023-11-29 12:37PM EST | 2024-03-15 | 0.88 | 0.82 | 0.91 | -0.04 | -4.35% | 3 | 2,438 | 44.34% |
| NFLX240517P00300000 | 2023-11-28 11:52AM EST | 2024-05-17 | 2.73 | 2.53 | 2.70 | 0.00 | - | 2 | 484 | 43.18% |
| NFLX240621P00300000 | 2023-11-27 2:44PM EST | 2024-06-21 | 3.60 | 3.30 | 3.55 | 0.00 | - | 52 | 2,011 | 41.80% |
| NFLX240920P00300000 | 2023-11-28 12:16PM EST | 2024-09-20 | 6.45 | 6.20 | 6.55 | 0.00 | - | 2 | 539 | 40.56% |
| NFLX250117P00300000 | 2023-11-29 10:24AM EST | 2025-01-17 | 10.83 | 10.50 | 10.95 | +0.23 | +2.17% | 1 | 2,112 | 39.87% |
| NFLX250620P00300000 | 2023-11-24 10:46AM EST | 2025-06-20 | 15.11 | 15.40 | 16.25 | 0.00 | - | 57 | 195 | 38.94% |
| NFLX251219P00300000 | 2023-11-28 3:27PM EST | 2025-12-19 | 21.00 | 20.50 | 21.45 | 0.00 | - | 11 | 144 | 37.66% |
| NFLX260116P00300000 | 2023-11-28 3:19PM EST | 2026-01-16 | 21.55 | 20.60 | 22.20 | +0.05 | +0.23% | 1 | 118 | 37.49% |
© 2023 Yahoo. All rights reserved.