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
27,052.25 +136.99 (+0.51%) 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:385.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006C00385000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 3.30 | 3.20 | 3.35 | -0.60 | -15.38% | 4,540 | 1,311 | 32.70% |
| NFLX231013C00385000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 6.00 | 5.75 | 6.45 | -0.40 | -6.25% | 158 | 458 | 33.81% |
| NFLX231020C00385000 | 2023-09-29 3:56PM EDT | 2023-10-20 | 14.40 | 14.65 | 14.95 | -0.81 | -5.33% | 350 | 492 | 51.32% |
| NFLX231027C00385000 | 2023-09-29 3:26PM EDT | 2023-10-27 | 16.00 | 16.15 | 16.55 | -0.90 | -5.33% | 192 | 105 | 48.46% |
| NFLX231103C00385000 | 2023-09-29 11:26AM EDT | 2023-11-03 | 18.30 | 17.50 | 18.00 | +0.15 | +0.83% | 13 | 20 | 46.34% |
| NFLX231117C00385000 | 2023-09-29 2:55PM EDT | 2023-11-17 | 20.03 | 20.15 | 20.60 | -0.68 | -3.28% | 64 | 266 | 43.77% |
| NFLX231215C00385000 | 2023-09-29 3:52PM EDT | 2023-12-15 | 25.70 | 24.85 | 25.30 | +1.06 | +4.30% | 37 | 221 | 41.62% |
| NFLX240315C00385000 | 2023-09-29 3:19PM EDT | 2024-03-15 | 41.20 | 40.60 | 42.30 | -0.45 | -1.08% | 3 | 128 | 44.78% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006P00385000 | 2023-09-29 3:58PM EDT | 2023-10-06 | 10.20 | 10.10 | 10.55 | -2.00 | -16.39% | 336 | 1,522 | 31.57% |
| NFLX231013P00385000 | 2023-09-29 3:16PM EDT | 2023-10-13 | 12.80 | 12.40 | 13.15 | -1.77 | -12.15% | 33 | 467 | 31.25% |
| NFLX231020P00385000 | 2023-09-29 3:56PM EDT | 2023-10-20 | 21.45 | 20.80 | 21.95 | -1.25 | -5.51% | 144 | 1,250 | 50.61% |
| NFLX231027P00385000 | 2023-09-29 9:30AM EDT | 2023-10-27 | 21.68 | 21.95 | 22.50 | -2.72 | -11.15% | 1 | 223 | 44.91% |
| NFLX231103P00385000 | 2023-09-28 11:22AM EDT | 2023-11-03 | 26.47 | 23.00 | 23.65 | 0.00 | - | 8 | 21 | 42.53% |
| NFLX231117P00385000 | 2023-09-29 1:11PM EDT | 2023-11-17 | 26.16 | 25.05 | 25.40 | -0.59 | -2.21% | 21 | 934 | 39.01% |
| NFLX231215P00385000 | 2023-09-29 2:41PM EDT | 2023-12-15 | 29.00 | 28.30 | 28.70 | -0.88 | -2.95% | 37 | 258 | 35.81% |
| NFLX240315P00385000 | 2023-09-28 11:49AM EDT | 2024-03-15 | 40.30 | 39.25 | 40.00 | 0.00 | - | 8 | 89 | 35.26% |
© 2023 Yahoo. All rights reserved.
