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
27,083.30 +149.53 (+0.56%) 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:350.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006C00350000 | 2023-09-29 3:44PM EDT | 2023-10-06 | 27.34 | 27.35 | 30.35 | -0.76 | -2.70% | 40 | 48 | 63.09% |
| NFLX231013C00350000 | 2023-09-28 2:24PM EDT | 2023-10-13 | 29.95 | 29.00 | 30.75 | 0.00 | - | 9 | 119 | 45.08% |
| NFLX231020C00350000 | 2023-09-29 2:58PM EDT | 2023-10-20 | 36.05 | 35.20 | 36.65 | +2.20 | +6.50% | 2 | 494 | 56.06% |
| NFLX231027C00350000 | 2023-09-28 9:32AM EDT | 2023-10-27 | 35.50 | 36.35 | 37.75 | 0.00 | - | 2 | 3 | 51.59% |
| NFLX231117C00350000 | 2023-09-29 3:53PM EDT | 2023-11-17 | 41.28 | 40.55 | 41.20 | +0.56 | +1.38% | 38 | 333 | 47.60% |
| NFLX231215C00350000 | 2023-09-29 1:32PM EDT | 2023-12-15 | 45.00 | 44.90 | 45.90 | +0.42 | +0.94% | 15 | 340 | 45.56% |
| NFLX240119C00350000 | 2023-09-29 3:12PM EDT | 2024-01-19 | 52.75 | 51.00 | 54.55 | +0.40 | +0.76% | 16 | 3,027 | 49.16% |
| NFLX240315C00350000 | 2023-09-29 11:10AM EDT | 2024-03-15 | 59.92 | 59.95 | 61.00 | -5.27 | -8.08% | 1 | 95 | 46.95% |
| NFLX240621C00350000 | 2023-09-29 2:28PM EDT | 2024-06-21 | 72.35 | 72.50 | 73.95 | -0.65 | -0.89% | 13 | 343 | 48.16% |
| NFLX240920C00350000 | 2023-09-29 2:45PM EDT | 2024-09-20 | 83.10 | 82.30 | 84.80 | -2.19 | -2.57% | 1 | 45 | 49.43% |
| NFLX250117C00350000 | 2023-09-28 3:27PM EDT | 2025-01-17 | 97.10 | 95.55 | 98.05 | 0.00 | - | 4 | 457 | 50.38% |
| NFLX250620C00350000 | 2023-09-29 12:59PM EDT | 2025-06-20 | 108.00 | 106.05 | 112.00 | +0.46 | +0.43% | 1 | 3 | 50.57% |
| NFLX251219C00350000 | 2023-09-28 3:02PM EDT | 2025-12-19 | 119.79 | 118.10 | 123.30 | 0.00 | - | 5 | 67 | 50.31% |
| NFLX260116C00350000 | 2023-09-27 10:44AM EDT | 2026-01-16 | 122.50 | 119.80 | 125.00 | -2.50 | -2.00% | 1 | 14 | 50.30% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006P00350000 | 2023-09-29 3:56PM EDT | 2023-10-06 | 0.49 | 0.45 | 0.50 | -0.44 | -47.31% | 660 | 2,589 | 38.82% |
| NFLX231013P00350000 | 2023-09-29 3:46PM EDT | 2023-10-13 | 1.68 | 1.49 | 1.57 | -0.56 | -25.00% | 222 | 925 | 35.54% |
| NFLX231020P00350000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 7.10 | 6.95 | 7.25 | -1.00 | -12.35% | 376 | 5,796 | 51.73% |
| NFLX231027P00350000 | 2023-09-29 1:39PM EDT | 2023-10-27 | 8.25 | 7.95 | 8.25 | -1.31 | -13.70% | 22 | 877 | 48.03% |
| NFLX231103P00350000 | 2023-09-29 12:46PM EDT | 2023-11-03 | 9.03 | 8.90 | 9.20 | -0.87 | -8.79% | 8 | 46 | 45.33% |
| NFLX231117P00350000 | 2023-09-29 3:43PM EDT | 2023-11-17 | 11.11 | 10.70 | 10.95 | -0.89 | -7.42% | 97 | 1,320 | 41.97% |
| NFLX231215P00350000 | 2023-09-29 12:37PM EDT | 2023-12-15 | 13.90 | 13.65 | 13.95 | -1.24 | -8.19% | 31 | 1,260 | 38.43% |
| NFLX240119P00350000 | 2023-09-29 2:22PM EDT | 2024-01-19 | 19.70 | 19.10 | 19.45 | -1.15 | -5.52% | 9 | 3,156 | 39.25% |
| NFLX240315P00350000 | 2023-09-29 11:24AM EDT | 2024-03-15 | 23.98 | 24.10 | 24.45 | -1.02 | -4.08% | 2 | 719 | 37.41% |
| NFLX240621P00350000 | 2023-09-29 3:33PM EDT | 2024-06-21 | 32.62 | 32.00 | 32.55 | -0.94 | -2.80% | 1 | 877 | 36.57% |
| NFLX240920P00350000 | 2023-09-27 1:01PM EDT | 2024-09-20 | 38.57 | 38.05 | 38.65 | 0.00 | - | 5 | 235 | 35.99% |
| NFLX250117P00350000 | 2023-09-29 1:25PM EDT | 2025-01-17 | 46.23 | 45.50 | 46.40 | -2.04 | -4.23% | 11 | 822 | 36.03% |
| NFLX250620P00350000 | 2023-09-21 11:45AM EDT | 2025-06-20 | 52.15 | 51.40 | 54.25 | 0.00 | - | 6 | 40 | 35.60% |
| NFLX251219P00350000 | 2023-09-29 11:08AM EDT | 2025-12-19 | 59.03 | 57.60 | 60.80 | -0.79 | -1.32% | 1 | 285 | 34.52% |
| NFLX260116P00350000 | 2023-09-28 10:36AM EDT | 2026-01-16 | 62.00 | 58.75 | 62.35 | 0.00 | - | 1 | 10 | 34.67% |
© 2023 Yahoo. All rights reserved.
