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
26,974.77 +130.84 (+0.49%) 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:360.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006C00360000 | 2023-09-29 3:56PM EDT | 2023-10-06 | 18.69 | 18.90 | 20.20 | -0.46 | -2.40% | 24 | 62 | 42.79% |
| NFLX231013C00360000 | 2023-09-29 12:37PM EDT | 2023-10-13 | 19.97 | 20.70 | 23.40 | -3.87 | -16.23% | 4 | 6 | 44.12% |
| NFLX231020C00360000 | 2023-09-29 3:48PM EDT | 2023-10-20 | 28.30 | 28.35 | 29.20 | -1.83 | -6.07% | 27 | 614 | 52.94% |
| NFLX231027C00360000 | 2023-09-18 3:57PM EDT | 2023-10-27 | 45.05 | 29.75 | 30.80 | 0.00 | - | - | 25 | 51.16% |
| NFLX231103C00360000 | 2023-09-29 3:45PM EDT | 2023-11-03 | 30.70 | 31.05 | 32.25 | +0.10 | +0.33% | 2 | 0 | 49.12% |
| NFLX231117C00360000 | 2023-09-29 12:07PM EDT | 2023-11-17 | 34.35 | 33.90 | 35.05 | -3.35 | -8.89% | 12 | 309 | 46.96% |
| NFLX231215C00360000 | 2023-09-29 12:03PM EDT | 2023-12-15 | 38.45 | 38.45 | 39.15 | -0.95 | -2.41% | 7 | 137 | 43.76% |
| NFLX240119C00360000 | 2023-09-29 3:58PM EDT | 2024-01-19 | 46.55 | 46.35 | 46.90 | +0.50 | +1.09% | 76 | 1,436 | 46.07% |
| NFLX240315C00360000 | 2023-09-29 10:31AM EDT | 2024-03-15 | 54.54 | 53.95 | 55.40 | -0.46 | -0.84% | 4 | 152 | 46.34% |
| NFLX240621C00360000 | 2023-09-27 10:37AM EDT | 2024-06-21 | 71.30 | 66.65 | 68.40 | 0.00 | - | 1 | 384 | 47.44% |
| NFLX240920C00360000 | 2023-09-28 2:10PM EDT | 2024-09-20 | 77.35 | 77.55 | 78.70 | 0.00 | - | 3 | 23 | 48.25% |
| NFLX250117C00360000 | 2023-09-27 2:28PM EDT | 2025-01-17 | 92.50 | 90.30 | 92.45 | 0.00 | - | 3 | 318 | 50.29% |
| NFLX250620C00360000 | 2023-09-08 12:45PM EDT | 2025-06-20 | 156.40 | 101.05 | 104.70 | 0.00 | - | 1 | 2 | 50.38% |
| NFLX251219C00360000 | 2023-07-26 2:20PM EDT | 2025-12-19 | 147.48 | 147.05 | 152.45 | 0.00 | - | 1 | 49 | 66.81% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006P00360000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 1.28 | 1.21 | 1.48 | -0.84 | -39.62% | 651 | 1,088 | 34.58% |
| NFLX231013P00360000 | 2023-09-29 3:13PM EDT | 2023-10-13 | 3.09 | 2.78 | 3.05 | -0.87 | -21.97% | 317 | 755 | 32.37% |
| NFLX231020P00360000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 9.96 | 9.80 | 10.15 | -0.99 | -9.04% | 265 | 1,681 | 49.81% |
| NFLX231027P00360000 | 2023-09-29 3:11PM EDT | 2023-10-27 | 11.25 | 10.95 | 11.25 | -1.02 | -8.31% | 77 | 241 | 46.06% |
| NFLX231103P00360000 | 2023-09-29 10:33AM EDT | 2023-11-03 | 12.00 | 11.95 | 12.35 | -1.95 | -13.98% | 1 | 75 | 43.78% |
| NFLX231117P00360000 | 2023-09-29 3:00PM EDT | 2023-11-17 | 14.00 | 13.90 | 14.20 | -1.24 | -8.14% | 28 | 550 | 40.64% |
| NFLX231215P00360000 | 2023-09-29 3:08PM EDT | 2023-12-15 | 17.30 | 17.05 | 17.40 | -1.90 | -9.90% | 24 | 375 | 37.39% |
| NFLX240119P00360000 | 2023-09-29 3:50PM EDT | 2024-01-19 | 22.75 | 22.80 | 23.15 | -1.75 | -7.14% | 20 | 2,428 | 38.32% |
| NFLX240315P00360000 | 2023-09-27 12:08PM EDT | 2024-03-15 | 28.98 | 27.80 | 28.35 | 0.00 | - | 8 | 759 | 36.65% |
| NFLX240621P00360000 | 2023-09-28 12:18PM EDT | 2024-06-21 | 36.85 | 36.05 | 36.60 | 0.00 | - | 1 | 673 | 35.87% |
| NFLX240920P00360000 | 2023-09-25 2:36PM EDT | 2024-09-20 | 40.37 | 42.20 | 42.85 | 0.00 | - | 1 | 253 | 35.36% |
| NFLX250117P00360000 | 2023-09-29 1:48PM EDT | 2025-01-17 | 50.48 | 49.80 | 50.75 | -1.67 | -3.20% | 1 | 1,094 | 35.46% |
| NFLX250620P00360000 | 2023-09-19 3:08PM EDT | 2025-06-20 | 52.60 | 55.90 | 59.60 | 0.00 | - | 2 | 9 | 35.54% |
| NFLX251219P00360000 | 2023-09-05 3:55PM EDT | 2025-12-19 | 48.30 | 61.70 | 64.85 | 0.00 | - | 14 | 74 | 33.79% |
| NFLX260116P00360000 | 2023-09-28 3:42PM EDT | 2026-01-16 | 66.37 | 62.35 | 67.85 | 0.00 | - | 1 | 7 | 34.62% |
© 2023 Yahoo. All rights reserved.
