Singapore markets close in 7 hours 23 minutes
Straits Times Index
3,080.32 +7.33 (+0.24%) Nikkei
33,447.28 -39.61 (-0.12%) Hang Seng
17,019.17 -23.71 (-0.14%) FTSE 100
7,453.75 +30.29 (+0.41%) Bitcoin USD
37,914.46 +99.08 (+0.26%) CMC Crypto 200
786.94 +3.29 (+0.42%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:380.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231201C00380000 | 2023-11-28 3:38PM EST | 2023-12-01 | 98.57 | 93.20 | 95.15 | 0.00 | - | 1 | 11 | 191.41% |
| NFLX231208C00380000 | 2023-11-29 11:51AM EST | 2023-12-08 | 96.73 | 94.00 | 95.55 | 0.00 | - | 3 | 10 | 84.13% |
| NFLX231215C00380000 | 2023-11-30 1:34PM EST | 2023-12-15 | 93.08 | 94.65 | 96.65 | -7.51 | -7.47% | 2 | 943 | 71.29% |
| NFLX231222C00380000 | 2023-11-20 2:41PM EST | 2023-12-22 | 96.44 | 94.65 | 98.05 | 0.00 | - | 2 | 4 | 63.82% |
| NFLX231229C00380000 | 2023-11-22 11:05AM EST | 2023-12-29 | 103.17 | 93.65 | 96.65 | 0.00 | - | 2 | 8 | 57.24% |
| NFLX240119C00380000 | 2023-11-30 1:30PM EST | 2024-01-19 | 95.66 | 96.65 | 101.20 | -3.79 | -3.81% | 2 | 2,497 | 51.61% |
| NFLX240216C00380000 | 2023-11-24 11:53AM EST | 2024-02-16 | 99.02 | 101.05 | 104.70 | -9.08 | -8.40% | 1 | 8 | 50.11% |
| NFLX240315C00380000 | 2023-11-27 3:17PM EST | 2024-03-15 | 110.50 | 103.55 | 107.50 | 0.00 | - | 46 | 1,204 | 50.50% |
| NFLX240517C00380000 | 2023-11-27 3:18PM EST | 2024-05-17 | 119.05 | 113.50 | 116.25 | 0.00 | - | 1 | 26 | 49.99% |
| NFLX240621C00380000 | 2023-11-17 9:48AM EST | 2024-06-21 | 112.25 | 116.20 | 120.10 | 0.00 | - | 1 | 475 | 49.26% |
| NFLX240920C00380000 | 2023-11-16 12:00PM EST | 2024-09-20 | 124.35 | 128.45 | 131.50 | 0.00 | - | 14 | 51 | 49.82% |
| NFLX250117C00380000 | 2023-11-20 10:32AM EST | 2025-01-17 | 139.82 | 141.80 | 144.80 | 0.00 | - | 1 | 272 | 50.47% |
| NFLX250620C00380000 | 2023-10-19 8:46AM EST | 2025-06-20 | 109.00 | 148.15 | 153.50 | 0.00 | - | 1 | 119 | 47.71% |
| NFLX251219C00380000 | 2023-11-10 2:33PM EST | 2025-12-19 | 152.58 | 169.15 | 172.15 | 0.00 | - | 2 | 19 | 50.11% |
| NFLX260116C00380000 | 2023-11-22 3:07PM EST | 2026-01-16 | 177.40 | 170.40 | 174.85 | 0.00 | - | 1 | 33 | 50.42% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231201P00380000 | 2023-11-30 12:08PM EST | 2023-12-01 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 409 | 137.50% |
| NFLX231208P00380000 | 2023-11-30 12:09PM EST | 2023-12-08 | 0.02 | 0.00 | 0.04 | 0.00 | - | 185 | 359 | 51.95% |
| NFLX231215P00380000 | 2023-11-30 2:32PM EST | 2023-12-15 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 9 | 784 | 45.61% |
| NFLX231222P00380000 | 2023-11-28 3:53PM EST | 2023-12-22 | 0.16 | 0.12 | 0.18 | 0.00 | - | 1 | 22 | 40.14% |
| NFLX231229P00380000 | 2023-11-30 11:58AM EST | 2023-12-29 | 0.23 | 0.17 | 0.24 | 0.00 | - | 56 | 73 | 36.35% |
| NFLX240119P00380000 | 2023-11-30 3:28PM EST | 2024-01-19 | 2.03 | 1.81 | 1.90 | +0.27 | +15.34% | 19 | 2,801 | 40.15% |
| NFLX240216P00380000 | 2023-11-30 12:50PM EST | 2024-02-16 | 3.64 | 3.40 | 3.65 | +0.13 | +3.70% | 110 | 158 | 37.86% |
| NFLX240315P00380000 | 2023-11-30 3:08PM EST | 2024-03-15 | 5.35 | 5.05 | 5.20 | +0.40 | +8.08% | 9 | 1,298 | 35.98% |
| NFLX240517P00380000 | 2023-11-30 3:23PM EST | 2024-05-17 | 11.21 | 10.60 | 11.05 | +0.86 | +8.31% | 8 | 52 | 36.91% |
| NFLX240621P00380000 | 2023-11-30 3:46PM EST | 2024-06-21 | 13.02 | 12.55 | 12.85 | +0.62 | +5.00% | 2 | 1,576 | 35.66% |
| NFLX240920P00380000 | 2023-11-30 10:34AM EST | 2024-09-20 | 18.75 | 18.85 | 19.40 | +0.49 | +2.68% | 3 | 140 | 35.45% |
| NFLX250117P00380000 | 2023-11-30 3:28PM EST | 2025-01-17 | 27.45 | 26.45 | 27.55 | +1.53 | +5.90% | 2 | 855 | 35.55% |
| NFLX250620P00380000 | 2023-11-22 2:41PM EST | 2025-06-20 | 36.01 | 33.80 | 38.40 | +2.16 | +6.38% | 1 | 55 | 36.41% |
| NFLX251219P00380000 | 2023-11-30 3:12PM EST | 2025-12-19 | 41.70 | 41.45 | 43.00 | -0.40 | -0.95% | 13 | 257 | 33.86% |
| NFLX260116P00380000 | 2023-11-29 12:30PM EST | 2026-01-16 | 42.50 | 42.30 | 47.95 | 0.00 | - | 1 | 7 | 35.53% |
© 2023 Yahoo. All rights reserved.