Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,912.74 +183.67 (+0.42%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:335.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215C00335000 | 2023-11-28 1:00PM EST | 2023-12-15 | 143.25 | 117.65 | 119.80 | 0.00 | - | 1 | 36 | 124.07% |
| NFLX231222C00335000 | 2023-11-24 10:28AM EST | 2023-12-22 | 145.30 | 118.30 | 120.45 | 0.00 | - | 1 | 0 | 80.03% |
| NFLX231229C00335000 | 2023-11-14 11:23AM EST | 2023-12-29 | 119.39 | 118.80 | 120.60 | 0.00 | - | - | 5 | 70.31% |
| NFLX240119C00335000 | 2023-11-20 1:01PM EST | 2024-01-19 | 142.85 | 119.95 | 123.00 | 0.00 | - | 1 | 4 | 61.94% |
| NFLX240216C00335000 | 2023-12-06 10:28AM EST | 2024-02-16 | 125.30 | 121.60 | 125.45 | 0.00 | - | 3 | 3 | 55.42% |
| NFLX240315C00335000 | 2023-11-28 10:23AM EST | 2024-03-15 | 150.45 | 124.15 | 128.05 | 0.00 | - | 1 | 59 | 53.23% |
| NFLX240517C00335000 | 2023-12-01 2:54PM EST | 2024-05-17 | 144.40 | 132.05 | 134.15 | 0.00 | - | 4 | 41 | 52.57% |
| NFLX240621C00335000 | 2023-11-22 12:27PM EST | 2024-06-21 | 161.38 | 135.50 | 137.30 | 0.00 | - | 40 | 22 | 51.81% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215P00335000 | 2023-12-08 11:53AM EST | 2023-12-15 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 31 | 1,221 | 77.73% |
| NFLX231222P00335000 | 2023-12-07 2:32PM EST | 2023-12-22 | 0.05 | 0.00 | 0.23 | 0.00 | - | 35 | 7 | 63.38% |
| NFLX231229P00335000 | 2023-12-08 10:47AM EST | 2023-12-29 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 50.98% |
| NFLX240112P00335000 | 2023-12-06 3:50PM EST | 2024-01-12 | 0.22 | 0.00 | 0.32 | 0.00 | - | 3 | 3 | 45.80% |
| NFLX240119P00335000 | 2023-12-07 1:11PM EST | 2024-01-19 | 0.84 | 0.69 | 0.77 | 0.00 | - | 187 | 234 | 48.02% |
| NFLX240216P00335000 | 2023-12-04 3:49PM EST | 2024-02-16 | 1.80 | 1.54 | 1.78 | 0.00 | - | 6 | 28 | 43.67% |
| NFLX240315P00335000 | 2023-12-01 11:09AM EST | 2024-03-15 | 2.00 | 2.46 | 2.52 | 0.00 | - | 2 | 180 | 39.86% |
| NFLX240517P00335000 | 2023-12-07 2:01PM EST | 2024-05-17 | 6.60 | 6.15 | 6.30 | 0.00 | - | 1 | 48 | 39.63% |
| NFLX240621P00335000 | 2023-12-06 11:22AM EST | 2024-06-21 | 8.05 | 7.50 | 7.65 | 0.00 | - | 30 | 40 | 38.16% |
© 2023 Yahoo. All rights reserved.