Singapore markets close in 5 hours 8 minutes
Straits Times Index
3,210.36 +5.54 (+0.17%) Nikkei
32,633.86 +231.45 (+0.71%) Hang Seng
17,832.48 -224.97 (-1.25%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,162.69 -422.82 (-1.59%) CMC Crypto 200
559.36 -8.69 (-1.53%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929C00405000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.74 | 0.69 | 0.78 | -0.78 | -51.32% | 1,330 | 1,397 | 40.87% |
| NFLX231006C00405000 | 2023-09-22 3:55PM EDT | 2023-10-06 | 2.13 | 2.03 | 2.17 | -1.32 | -38.26% | 123 | 698 | 35.83% |
| NFLX231013C00405000 | 2023-09-22 3:44PM EDT | 2023-10-13 | 3.60 | 3.50 | 3.70 | -1.55 | -30.10% | 75 | 226 | 34.86% |
| NFLX231020C00405000 | 2023-09-22 3:57PM EDT | 2023-10-20 | 10.34 | 10.15 | 10.40 | -1.91 | -15.59% | 99 | 560 | 49.33% |
| NFLX231027C00405000 | 2023-09-22 2:02PM EDT | 2023-10-27 | 11.50 | 11.45 | 11.70 | -2.25 | -16.36% | 33 | 253 | 46.88% |
| NFLX231117C00405000 | 2023-09-22 3:45PM EDT | 2023-11-17 | 15.29 | 14.95 | 15.20 | -1.76 | -10.32% | 8 | 242 | 43.02% |
| NFLX231215C00405000 | 2023-09-22 3:53PM EDT | 2023-12-15 | 19.30 | 19.15 | 19.50 | -2.08 | -9.73% | 12 | 200 | 41.11% |
| NFLX240315C00405000 | 2023-09-22 3:59PM EDT | 2024-03-15 | 34.70 | 34.50 | 34.95 | -2.30 | -6.22% | 3 | 956 | 43.28% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929P00405000 | 2023-09-22 3:58PM EDT | 2023-09-29 | 25.35 | 24.60 | 26.55 | +3.45 | +15.75% | 246 | 821 | 47.72% |
| NFLX231006P00405000 | 2023-09-22 3:28PM EDT | 2023-10-06 | 24.85 | 25.65 | 27.30 | +1.40 | +5.97% | 36 | 267 | 35.50% |
| NFLX231013P00405000 | 2023-09-22 2:11PM EDT | 2023-10-13 | 27.98 | 27.00 | 27.95 | +3.44 | +14.02% | 4 | 145 | 31.07% |
| NFLX231020P00405000 | 2023-09-22 3:32PM EDT | 2023-10-20 | 32.40 | 33.50 | 34.20 | +1.05 | +3.35% | 53 | 1,172 | 45.54% |
| NFLX231027P00405000 | 2023-09-22 3:00PM EDT | 2023-10-27 | 35.02 | 33.30 | 35.10 | +2.76 | +8.56% | 1 | 133 | 42.62% |
| NFLX231117P00405000 | 2023-09-22 2:47PM EDT | 2023-11-17 | 37.73 | 36.20 | 37.70 | +4.88 | +14.86% | 10 | 222 | 38.15% |
| NFLX231215P00405000 | 2023-09-22 1:03PM EDT | 2023-12-15 | 38.75 | 39.55 | 41.50 | +2.11 | +5.76% | 15 | 199 | 36.54% |
| NFLX240315P00405000 | 2023-09-22 11:29AM EDT | 2024-03-15 | 48.22 | 49.55 | 50.80 | +0.42 | +0.88% | 50 | 270 | 34.29% |
© 2023 Yahoo. All rights reserved.
