Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,917.55 -32.38 (-0.12%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006C00315000 | 2023-09-11 9:53AM EDT | 2023-10-06 | 131.20 | 61.60 | 64.40 | 0.00 | - | 1 | 1 | 70.02% |
| NFLX231013C00315000 | 2023-09-29 3:54PM EDT | 2023-10-13 | 64.00 | 61.80 | 64.65 | -66.15 | -50.83% | 2 | 2 | 53.66% |
| NFLX231020C00315000 | 2023-09-28 11:03AM EDT | 2023-10-20 | 61.63 | 64.40 | 66.35 | 0.00 | - | 11 | 173 | 62.07% |
| NFLX231117C00315000 | 2023-09-11 3:00PM EDT | 2023-11-17 | 69.30 | 68.00 | 70.05 | -66.95 | -49.14% | 2 | 78 | 53.36% |
| NFLX231215C00315000 | 2023-09-29 9:48AM EDT | 2023-12-15 | 76.50 | 71.30 | 72.65 | -20.08 | -20.79% | 1 | 41 | 50.82% |
| NFLX240315C00315000 | 2023-08-21 1:10PM EDT | 2024-03-15 | 112.90 | 90.90 | 93.20 | 0.00 | - | 2 | 56 | 59.44% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006P00315000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 82 | 158 | 51.17% |
| NFLX231013P00315000 | 2023-09-29 10:25AM EDT | 2023-10-13 | 0.16 | 0.15 | 0.19 | -0.15 | -48.39% | 16 | 97 | 43.99% |
| NFLX231020P00315000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 1.85 | 1.80 | 1.91 | -0.42 | -18.50% | 25 | 2,028 | 55.71% |
| NFLX231027P00315000 | 2023-09-28 11:33AM EDT | 2023-10-27 | 2.45 | 2.26 | 2.44 | -0.38 | -13.43% | 1 | 28 | 51.33% |
| NFLX231103P00315000 | 2023-09-28 1:19PM EDT | 2023-11-03 | 3.39 | 2.73 | 2.96 | 0.00 | - | 2 | 7 | 48.99% |
| NFLX231117P00315000 | 2023-09-29 3:38PM EDT | 2023-11-17 | 3.99 | 3.85 | 4.00 | -0.74 | -15.64% | 11 | 262 | 45.37% |
| NFLX231215P00315000 | 2023-09-29 1:48PM EDT | 2023-12-15 | 5.96 | 5.75 | 6.00 | -0.39 | -6.14% | 12 | 306 | 41.53% |
| NFLX240315P00315000 | 2023-09-29 1:06PM EDT | 2024-03-15 | 14.15 | 13.70 | 13.90 | -0.65 | -4.39% | 3 | 207 | 39.81% |
© 2023 Yahoo. All rights reserved.
