Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,601.47 +50.89 (+0.19%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929C00340000 | 2023-09-22 3:43PM EDT | 2023-09-29 | 40.99 | 39.50 | 41.75 | -3.20 | -7.24% | 3 | 36 | 53.88% |
| NFLX231006C00340000 | 2023-09-22 3:34PM EDT | 2023-10-06 | 43.00 | 40.95 | 42.30 | -6.13 | -12.48% | 40 | 11 | 51.45% |
| NFLX231020C00340000 | 2023-09-22 12:10PM EDT | 2023-10-20 | 48.76 | 44.95 | 48.75 | -1.65 | -3.27% | 1 | 170 | 53.60% |
| NFLX231117C00340000 | 2023-09-21 3:10PM EDT | 2023-11-17 | 51.95 | 51.05 | 52.80 | -3.42 | -6.18% | 1 | 202 | 50.97% |
| NFLX231215C00340000 | 2023-09-22 2:11PM EDT | 2023-12-15 | 55.00 | 54.80 | 56.40 | -6.44 | -10.48% | 1 | 70 | 47.64% |
| NFLX240119C00340000 | 2023-09-22 3:41PM EDT | 2024-01-19 | 62.97 | 60.25 | 64.35 | -3.43 | -5.17% | 2 | 1,517 | 50.76% |
| NFLX240315C00340000 | 2023-09-21 12:01PM EDT | 2024-03-15 | 74.58 | 68.75 | 70.10 | 0.00 | - | 10 | 1,045 | 48.11% |
| NFLX240621C00340000 | 2023-09-20 3:15PM EDT | 2024-06-21 | 88.92 | 81.10 | 82.50 | 0.00 | - | 2 | 368 | 49.15% |
| NFLX240920C00340000 | 2023-09-01 11:57AM EDT | 2024-09-20 | 141.40 | 91.25 | 92.35 | 0.00 | - | 1 | 9 | 49.83% |
| NFLX250117C00340000 | 2023-09-18 10:02AM EDT | 2025-01-17 | 117.50 | 100.65 | 105.25 | 0.00 | - | 21 | 313 | 50.07% |
| NFLX251219C00340000 | 2023-08-24 9:57AM EDT | 2025-12-19 | 162.39 | 124.55 | 131.70 | 0.00 | - | 2 | 11 | 51.02% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929P00340000 | 2023-09-22 3:52PM EDT | 2023-09-29 | 0.24 | 0.19 | 0.26 | +0.02 | +9.09% | 416 | 511 | 42.92% |
| NFLX231006P00340000 | 2023-09-22 3:10PM EDT | 2023-10-06 | 0.76 | 0.84 | 0.92 | -0.03 | -3.80% | 81 | 190 | 39.19% |
| NFLX231013P00340000 | 2023-09-22 3:55PM EDT | 2023-10-13 | 1.65 | 1.57 | 1.69 | +0.21 | +14.58% | 32 | 358 | 37.44% |
| NFLX231020P00340000 | 2023-09-22 3:19PM EDT | 2023-10-20 | 5.75 | 5.60 | 5.80 | +0.50 | +9.52% | 216 | 2,297 | 49.38% |
| NFLX231027P00340000 | 2023-09-22 3:08PM EDT | 2023-10-27 | 6.25 | 6.40 | 6.70 | +0.40 | +6.84% | 25 | 902 | 46.93% |
| NFLX231117P00340000 | 2023-09-22 3:45PM EDT | 2023-11-17 | 8.74 | 8.85 | 9.10 | +0.59 | +7.24% | 75 | 728 | 42.62% |
| NFLX231215P00340000 | 2023-09-22 2:17PM EDT | 2023-12-15 | 11.72 | 11.20 | 11.60 | +0.96 | +8.92% | 7 | 709 | 39.24% |
| NFLX240119P00340000 | 2023-09-22 3:58PM EDT | 2024-01-19 | 16.31 | 16.20 | 16.50 | +0.92 | +5.98% | 18 | 1,393 | 39.91% |
| NFLX240315P00340000 | 2023-09-22 1:47PM EDT | 2024-03-15 | 20.40 | 20.60 | 21.10 | +1.55 | +8.22% | 9 | 218 | 38.09% |
| NFLX240621P00340000 | 2023-09-22 2:53PM EDT | 2024-06-21 | 28.65 | 28.30 | 28.95 | +1.80 | +6.70% | 1 | 442 | 37.37% |
| NFLX240920P00340000 | 2023-09-22 2:15PM EDT | 2024-09-20 | 34.53 | 34.05 | 34.70 | +4.59 | +15.33% | 1 | 62 | 36.66% |
| NFLX250117P00340000 | 2023-09-22 2:16PM EDT | 2025-01-17 | 42.15 | 41.40 | 44.25 | +1.65 | +4.07% | 2 | 559 | 37.97% |
| NFLX250620P00340000 | 2023-09-21 11:45AM EDT | 2025-06-20 | 48.20 | 47.90 | 50.90 | 0.00 | - | 1 | 24 | 36.78% |
| NFLX251219P00340000 | 2023-09-19 10:49AM EDT | 2025-12-19 | 52.46 | 53.15 | 56.65 | 0.00 | - | 1 | 74 | 35.27% |
© 2023 Yahoo. All rights reserved.
