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
39,437.97 +627.35 (+1.62%) 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:400.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208C00400000 | 2023-12-01 3:41PM EST | 2023-12-08 | 66.70 | 65.20 | 67.40 | -10.35 | -13.43% | 22 | 21 | 66.80% |
| NFLX231215C00400000 | 2023-12-01 2:12PM EST | 2023-12-15 | 66.00 | 64.95 | 69.00 | -5.90 | -8.21% | 38 | 1,071 | 53.30% |
| NFLX231222C00400000 | 2023-12-01 2:26PM EST | 2023-12-22 | 67.41 | 66.35 | 68.65 | -12.39 | -15.53% | 5 | 76 | 53.36% |
| NFLX231229C00400000 | 2023-11-30 2:56PM EST | 2023-12-29 | 67.54 | 66.25 | 70.00 | -7.36 | -9.83% | 10 | 12 | 51.51% |
| NFLX240119C00400000 | 2023-12-01 3:12PM EST | 2024-01-19 | 72.85 | 70.50 | 73.60 | -7.21 | -9.01% | 22 | 11,387 | 47.92% |
| NFLX240216C00400000 | 2023-12-01 2:27PM EST | 2024-02-16 | 77.35 | 75.05 | 79.10 | -10.90 | -12.35% | 2 | 32 | 47.63% |
| NFLX240315C00400000 | 2023-12-01 3:29PM EST | 2024-03-15 | 80.95 | 79.45 | 83.00 | -7.55 | -8.53% | 18 | 717 | 46.02% |
| NFLX240517C00400000 | 2023-12-01 1:58PM EST | 2024-05-17 | 92.50 | 90.15 | 93.55 | -10.03 | -9.78% | 28 | 12 | 46.92% |
| NFLX240621C00400000 | 2023-11-30 3:37PM EST | 2024-06-21 | 100.35 | 94.85 | 96.90 | 0.00 | - | 11 | 697 | 45.61% |
| NFLX240920C00400000 | 2023-11-29 10:24AM EST | 2024-09-20 | 111.90 | 104.65 | 108.10 | 0.00 | - | 30 | 69 | 45.90% |
| NFLX250117C00400000 | 2023-12-01 2:31PM EST | 2025-01-17 | 122.10 | 119.80 | 126.90 | -9.56 | -7.26% | 3 | 1,694 | 49.85% |
| NFLX250620C00400000 | 2023-11-24 11:23AM EST | 2025-06-20 | 147.89 | 134.25 | 140.85 | 0.00 | - | 1 | 39 | 49.55% |
| NFLX251219C00400000 | 2023-11-22 3:14PM EST | 2025-12-19 | 163.75 | 147.25 | 153.65 | 0.00 | - | 1 | 133 | 48.73% |
| NFLX260116C00400000 | 2023-11-30 3:26PM EST | 2026-01-16 | 158.50 | 151.00 | 157.70 | 0.00 | - | 1 | 51 | 49.60% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208P00400000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.10 | 0.06 | 0.12 | +0.03 | +42.86% | 535 | 767 | 50.59% |
| NFLX231215P00400000 | 2023-12-01 3:59PM EST | 2023-12-15 | 0.21 | 0.19 | 0.22 | +0.04 | +23.53% | 322 | 4,250 | 38.87% |
| NFLX231222P00400000 | 2023-12-01 3:59PM EST | 2023-12-22 | 0.36 | 0.32 | 0.40 | +0.08 | +28.57% | 21 | 151 | 34.47% |
| NFLX231229P00400000 | 2023-12-01 3:59PM EST | 2023-12-29 | 0.50 | 0.47 | 0.53 | +0.04 | +8.70% | 21 | 695 | 31.18% |
| NFLX240105P00400000 | 2023-12-01 3:48PM EST | 2024-01-05 | 0.80 | 0.56 | 0.99 | +0.18 | +29.03% | 16 | 8 | 31.41% |
| NFLX240119P00400000 | 2023-12-01 3:46PM EST | 2024-01-19 | 3.92 | 3.80 | 3.95 | +0.72 | +22.50% | 194 | 6,417 | 37.73% |
| NFLX240216P00400000 | 2023-12-01 3:01PM EST | 2024-02-16 | 6.62 | 6.35 | 6.90 | +0.84 | +14.53% | 160 | 433 | 36.26% |
| NFLX240315P00400000 | 2023-12-01 3:12PM EST | 2024-03-15 | 8.70 | 8.70 | 8.95 | +0.90 | +11.54% | 12 | 1,412 | 34.28% |
| NFLX240517P00400000 | 2023-12-01 3:41PM EST | 2024-05-17 | 15.99 | 15.90 | 16.25 | +1.49 | +10.28% | 5 | 52 | 35.26% |
| NFLX240621P00400000 | 2023-12-01 3:22PM EST | 2024-06-21 | 18.20 | 18.20 | 18.50 | +0.75 | +4.30% | 12 | 2,180 | 34.21% |
| NFLX240920P00400000 | 2023-11-28 2:48PM EST | 2024-09-20 | 23.30 | 25.35 | 26.00 | 0.00 | - | 12 | 482 | 34.10% |
| NFLX250117P00400000 | 2023-11-30 3:27PM EST | 2025-01-17 | 33.30 | 34.15 | 34.90 | 0.00 | - | 4 | 2,274 | 34.24% |
| NFLX250620P00400000 | 2023-11-22 3:22PM EST | 2025-06-20 | 39.60 | 40.95 | 44.80 | 0.00 | - | 16 | 188 | 34.29% |
| NFLX251219P00400000 | 2023-11-30 11:43AM EST | 2025-12-19 | 48.02 | 48.40 | 52.70 | 0.00 | - | 5 | 500 | 33.31% |
| NFLX260116P00400000 | 2023-12-01 12:24PM EST | 2026-01-16 | 51.50 | 48.65 | 53.05 | +1.88 | +3.79% | 13 | 254 | 32.86% |
© 2023 Yahoo. All rights reserved.