Singapore markets closed
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.60 (+0.82%) Nasdaq
14,305.03 +78.83 (+0.55%) Bitcoin USD
41,618.50 +2,121.25 (+5.37%) CMC Crypto 200
857.07 +65.52 (+8.28%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:425.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208C00425000 | 2023-12-01 2:22PM EST | 2023-12-08 | 41.23 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NFLX231215C00425000 | 2023-12-01 3:59PM EST | 2023-12-15 | 42.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX231222C00425000 | 2023-12-01 3:46PM EST | 2023-12-22 | 43.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX231229C00425000 | 2023-11-29 2:21PM EST | 2023-12-29 | 57.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240105C00425000 | 2023-11-29 11:20AM EST | 2024-01-05 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240112C00425000 | 2023-12-01 1:17PM EST | 2024-01-12 | 49.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119C00425000 | 2023-12-01 3:24PM EST | 2024-01-19 | 52.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240216C00425000 | 2023-12-01 10:08AM EST | 2024-02-16 | 61.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240315C00425000 | 2023-12-01 3:51PM EST | 2024-03-15 | 61.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240517C00425000 | 2023-11-27 12:33PM EST | 2024-05-17 | 85.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00425000 | 2023-11-21 3:01PM EST | 2024-06-21 | 88.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208P00425000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.22 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 12.50% |
| NFLX231215P00425000 | 2023-12-01 3:59PM EST | 2023-12-15 | 0.59 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| NFLX231222P00425000 | 2023-12-01 3:53PM EST | 2023-12-22 | 1.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| NFLX231229P00425000 | 2023-12-01 3:26PM EST | 2023-12-29 | 1.50 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
| NFLX240105P00425000 | 2023-12-01 2:56PM EST | 2024-01-05 | 2.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NFLX240112P00425000 | 2023-12-01 2:54PM EST | 2024-01-12 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240119P00425000 | 2023-12-01 3:59PM EST | 2024-01-19 | 7.77 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| NFLX240216P00425000 | 2023-12-01 3:58PM EST | 2024-02-16 | 11.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NFLX240315P00425000 | 2023-12-01 3:12PM EST | 2024-03-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NFLX240517P00425000 | 2023-11-30 1:20PM EST | 2024-05-17 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX240621P00425000 | 2023-11-29 3:42PM EST | 2024-06-21 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.