Singapore markets open in 3 hours 5 minutes
Straits Times Index
3,206.99 +6.96 (+0.22%) S&P 500
4,299.70 +25.19 (+0.59%) Dow
33,666.34 +116.07 (+0.35%) Nasdaq
13,201.28 +108.43 (+0.83%) Bitcoin USD
26,998.70 +738.55 (+2.81%) CMC Crypto 200
581.30 +16.50 (+2.92%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929C00375000 | 2023-09-28 3:59PM EDT | 2023-09-29 | 3.75 | 3.55 | 3.85 | -2.05 | -35.34% | 5,457 | 294 | 28.15% |
| NFLX231006C00375000 | 2023-09-28 3:59PM EDT | 2023-10-06 | 8.55 | 8.15 | 8.55 | -1.40 | -14.07% | 842 | 72 | 33.36% |
| NFLX231013C00375000 | 2023-09-28 3:58PM EDT | 2023-10-13 | 11.30 | 10.90 | 11.60 | -2.55 | -18.41% | 435 | 155 | 34.76% |
| NFLX231020C00375000 | 2023-09-28 3:54PM EDT | 2023-10-20 | 19.80 | 19.80 | 20.10 | -1.45 | -6.82% | 221 | 127 | 51.23% |
| NFLX231027C00375000 | 2023-09-28 3:46PM EDT | 2023-10-27 | 21.40 | 21.05 | 21.75 | -5.03 | -19.03% | 68 | 10 | 49.06% |
| NFLX231103C00375000 | 2023-09-28 3:55PM EDT | 2023-11-03 | 22.45 | 22.55 | 23.25 | -4.55 | -16.85% | 16 | 1 | 47.33% |
| NFLX231117C00375000 | 2023-09-28 2:41PM EDT | 2023-11-17 | 25.43 | 25.45 | 25.75 | -3.10 | -10.87% | 710 | 527 | 44.79% |
| NFLX231215C00375000 | 2023-09-28 3:44PM EDT | 2023-12-15 | 30.05 | 30.15 | 30.40 | -2.20 | -6.82% | 37 | 1,506 | 42.68% |
| NFLX240315C00375000 | 2023-09-28 3:30PM EDT | 2024-03-15 | 46.60 | 45.60 | 46.60 | -2.52 | -5.13% | 1 | 105 | 45.06% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929P00375000 | 2023-09-28 3:59PM EDT | 2023-09-29 | 2.23 | 2.13 | 2.50 | -0.97 | -30.31% | 5,573 | 1,221 | 28.25% |
| NFLX231006P00375000 | 2023-09-28 3:59PM EDT | 2023-10-06 | 6.39 | 6.35 | 6.75 | -0.56 | -8.06% | 1,885 | 830 | 31.49% |
| NFLX231013P00375000 | 2023-09-28 3:59PM EDT | 2023-10-13 | 8.96 | 8.80 | 9.60 | -0.29 | -3.14% | 395 | 568 | 32.72% |
| NFLX231020P00375000 | 2023-09-28 3:59PM EDT | 2023-10-20 | 17.20 | 17.10 | 17.40 | -0.14 | -0.81% | 223 | 1,723 | 48.07% |
| NFLX231027P00375000 | 2023-09-28 1:40PM EDT | 2023-10-27 | 19.05 | 18.25 | 18.75 | +0.45 | +2.42% | 364 | 984 | 45.24% |
| NFLX231103P00375000 | 2023-09-28 3:03PM EDT | 2023-11-03 | 20.15 | 19.35 | 19.95 | +0.64 | +3.28% | 9 | 50 | 43.26% |
| NFLX231117P00375000 | 2023-09-28 3:58PM EDT | 2023-11-17 | 21.49 | 21.35 | 21.65 | +1.14 | +5.60% | 546 | 575 | 39.89% |
| NFLX231215P00375000 | 2023-09-28 3:33PM EDT | 2023-12-15 | 24.80 | 24.70 | 24.95 | -0.15 | -0.60% | 115 | 1,695 | 36.80% |
| NFLX240315P00375000 | 2023-09-28 9:51AM EDT | 2024-03-15 | 36.75 | 35.60 | 36.10 | +1.04 | +2.91% | 1 | 519 | 36.05% |
© 2023 Yahoo. All rights reserved.
