Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,436.74 +727.34 (+1.88%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:395.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208C00395000 | 2023-11-30 12:41PM EST | 2023-12-08 | 79.03 | 69.55 | 73.05 | 0.00 | - | 15 | 22 | 71.39% |
| NFLX231215C00395000 | 2023-11-29 9:34AM EST | 2023-12-15 | 84.70 | 69.90 | 73.70 | 0.00 | - | 6 | 400 | 54.93% |
| NFLX231222C00395000 | 2023-11-28 12:15PM EST | 2023-12-22 | 76.79 | 70.55 | 74.30 | -7.52 | -8.92% | 1 | 11 | 59.96% |
| NFLX231229C00395000 | 2023-11-27 10:36AM EST | 2023-12-29 | 88.47 | 71.20 | 74.90 | 0.00 | - | 1 | 3 | 54.10% |
| NFLX240119C00395000 | 2023-11-28 3:41PM EST | 2024-01-19 | 89.54 | 75.35 | 78.00 | 0.00 | - | 6 | 35 | 48.98% |
| NFLX240216C00395000 | 2023-11-20 1:59PM EST | 2024-02-16 | 92.39 | 79.20 | 82.95 | 0.00 | - | 3 | 18 | 47.95% |
| NFLX240315C00395000 | 2023-11-30 11:48AM EST | 2024-03-15 | 86.09 | 83.30 | 86.60 | -4.96 | -5.45% | 1 | 250 | 46.16% |
| NFLX240517C00395000 | 2023-11-21 10:19AM EST | 2024-05-17 | 104.75 | 94.35 | 97.00 | 0.00 | - | 5 | 32 | 47.21% |
| NFLX240621C00395000 | 2023-11-27 12:21PM EST | 2024-06-21 | 111.57 | 98.50 | 100.70 | 0.00 | - | 5 | 24 | 46.25% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208P00395000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.07 | 0.05 | 0.11 | +0.02 | +40.00% | 38 | 109 | 53.52% |
| NFLX231215P00395000 | 2023-12-01 3:59PM EST | 2023-12-15 | 0.19 | 0.15 | 0.20 | +0.03 | +18.75% | 87 | 953 | 41.07% |
| NFLX231222P00395000 | 2023-12-01 3:59PM EST | 2023-12-22 | 0.30 | 0.27 | 0.34 | +0.07 | +30.43% | 9 | 141 | 35.89% |
| NFLX231229P00395000 | 2023-12-01 2:16PM EST | 2023-12-29 | 0.43 | 0.39 | 0.49 | +0.04 | +10.26% | 9 | 208 | 32.86% |
| NFLX240105P00395000 | 2023-11-30 12:34PM EST | 2024-01-05 | 0.58 | 0.42 | 0.97 | +0.05 | +9.43% | 3 | 26 | 33.35% |
| NFLX240119P00395000 | 2023-12-01 3:28PM EST | 2024-01-19 | 3.42 | 3.30 | 3.45 | +0.48 | +16.33% | 89 | 341 | 38.36% |
| NFLX240216P00395000 | 2023-12-01 3:45PM EST | 2024-02-16 | 5.83 | 5.80 | 6.00 | +0.43 | +7.96% | 65 | 261 | 36.37% |
| NFLX240315P00395000 | 2023-11-30 12:49PM EST | 2024-03-15 | 7.15 | 7.85 | 8.10 | 0.00 | - | 4 | 292 | 34.68% |
| NFLX240517P00395000 | 2023-11-30 11:14AM EST | 2024-05-17 | 14.02 | 14.70 | 15.10 | 0.00 | - | 1 | 368 | 35.61% |
| NFLX240621P00395000 | 2023-11-27 1:20PM EST | 2024-06-21 | 15.15 | 16.90 | 17.25 | 0.00 | - | 12 | 74 | 34.50% |
© 2023 Yahoo. All rights reserved.