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
26,917.55 -32.38 (-0.12%) 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:415.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006C00415000 | 2023-09-29 3:55PM EDT | 2023-10-06 | 0.13 | 0.12 | 0.14 | -0.14 | -51.85% | 493 | 1,062 | 33.45% |
| NFLX231013C00415000 | 2023-09-29 3:56PM EDT | 2023-10-13 | 0.65 | 0.46 | 0.71 | -0.21 | -24.42% | 284 | 1,071 | 31.95% |
| NFLX231020C00415000 | 2023-09-29 3:46PM EDT | 2023-10-20 | 5.60 | 5.30 | 5.50 | -0.15 | -2.61% | 169 | 706 | 48.80% |
| NFLX231027C00415000 | 2023-09-29 2:22PM EDT | 2023-10-27 | 6.45 | 6.35 | 6.60 | -0.50 | -7.19% | 16 | 158 | 45.67% |
| NFLX231103C00415000 | 2023-09-29 2:27PM EDT | 2023-11-03 | 7.40 | 7.35 | 7.70 | -0.90 | -10.84% | 25 | 49 | 43.77% |
| NFLX231117C00415000 | 2023-09-29 3:51PM EDT | 2023-11-17 | 9.90 | 9.45 | 9.70 | -0.10 | -1.00% | 97 | 195 | 41.30% |
| NFLX231215C00415000 | 2023-09-29 10:13AM EDT | 2023-12-15 | 13.35 | 13.45 | 13.75 | -0.59 | -4.23% | 11 | 329 | 39.53% |
| NFLX240315C00415000 | 2023-09-29 10:39AM EDT | 2024-03-15 | 28.80 | 28.40 | 28.85 | -0.30 | -1.03% | 7 | 114 | 42.22% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006P00415000 | 2023-09-29 11:57AM EDT | 2023-10-06 | 37.60 | 36.30 | 38.65 | -2.29 | -5.74% | 12 | 142 | 51.83% |
| NFLX231013P00415000 | 2023-09-28 2:03PM EDT | 2023-10-13 | 36.89 | 36.80 | 39.25 | -3.29 | -8.19% | 3 | 121 | 40.87% |
| NFLX231020P00415000 | 2023-09-29 3:04PM EDT | 2023-10-20 | 41.66 | 40.30 | 42.20 | -1.78 | -4.10% | 17 | 766 | 46.20% |
| NFLX231027P00415000 | 2023-09-29 9:34AM EDT | 2023-10-27 | 40.62 | 41.50 | 43.10 | +1.37 | +3.49% | 1 | 44 | 42.91% |
| NFLX231117P00415000 | 2023-09-29 3:04PM EDT | 2023-11-17 | 45.11 | 43.45 | 45.00 | -0.95 | -2.06% | 3 | 342 | 36.79% |
| NFLX231215P00415000 | 2023-09-29 1:29PM EDT | 2023-12-15 | 47.59 | 46.35 | 47.70 | -1.46 | -2.98% | 1 | 163 | 33.96% |
| NFLX240315P00415000 | 2023-09-26 1:33PM EDT | 2024-03-15 | 56.30 | 56.20 | 57.95 | 0.00 | - | 1 | 90 | 33.88% |
© 2023 Yahoo. All rights reserved.
