Singapore markets close in 11 minutes
Straits Times Index
3,071.51 -13.19 (-0.43%) Nikkei
33,486.89 +165.67 (+0.50%) Hang Seng
17,042.88 +49.44 (+0.29%) FTSE 100
7,423.29 -0.17 (-0.00%) Bitcoin USD
37,656.98 -593.78 (-1.55%) CMC Crypto 200
777.55 -7.95 (-1.01%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:370.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231201C00370000 | 2023-11-29 11:31AM EST | 2023-12-01 | 105.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231208C00370000 | 2023-11-29 11:31AM EST | 2023-12-08 | 106.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231215C00370000 | 2023-11-20 12:20PM EST | 2023-12-15 | 105.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX231222C00370000 | 2023-11-14 12:09PM EST | 2023-12-22 | 84.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240105C00370000 | 2023-11-24 11:22AM EST | 2024-01-05 | 111.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119C00370000 | 2023-11-29 3:15PM EST | 2024-01-19 | 112.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240216C00370000 | 2023-11-13 11:22AM EST | 2024-02-16 | 88.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240315C00370000 | 2023-11-27 3:36PM EST | 2024-03-15 | 120.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240517C00370000 | 2023-11-09 10:54AM EST | 2024-05-17 | 96.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00370000 | 2023-11-22 2:12PM EST | 2024-06-21 | 130.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240920C00370000 | 2023-11-15 1:45PM EST | 2024-09-20 | 126.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX250117C00370000 | 2023-11-16 2:23PM EST | 2025-01-17 | 146.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00370000 | 2023-11-15 2:40PM EST | 2025-06-20 | 157.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00370000 | 2023-11-28 11:31AM EST | 2025-12-19 | 180.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00370000 | 2023-11-28 11:31AM EST | 2026-01-16 | 182.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231201P00370000 | 2023-11-24 10:28AM EST | 2023-12-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX231208P00370000 | 2023-11-28 10:26AM EST | 2023-12-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX231215P00370000 | 2023-11-29 10:14AM EST | 2023-12-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFLX231222P00370000 | 2023-11-21 12:20PM EST | 2023-12-22 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX231229P00370000 | 2023-11-27 2:53PM EST | 2023-12-29 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240105P00370000 | 2023-11-24 11:50AM EST | 2024-01-05 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240119P00370000 | 2023-11-29 3:56PM EST | 2024-01-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NFLX240216P00370000 | 2023-11-29 12:47PM EST | 2024-02-16 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240315P00370000 | 2023-11-29 1:11PM EST | 2024-03-15 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240517P00370000 | 2023-11-28 9:46AM EST | 2024-05-17 | 8.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240621P00370000 | 2023-11-29 9:39AM EST | 2024-06-21 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX240920P00370000 | 2023-11-28 11:33AM EST | 2024-09-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117P00370000 | 2023-11-28 1:42PM EST | 2025-01-17 | 23.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NFLX250620P00370000 | 2023-11-22 2:42PM EST | 2025-06-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX251219P00370000 | 2023-11-29 10:46AM EST | 2025-12-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX260116P00370000 | 2023-11-28 2:59PM EST | 2026-01-16 | 39.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.