Singapore markets open in 1 hour 30 minutes
Straits Times Index
3,192.35 -16.51 (-0.51%) S&P 500
4,229.45 -58.94 (-1.37%) Dow
33,002.38 -430.97 (-1.29%) Nasdaq
13,059.47 -248.31 (-1.87%) Bitcoin USD
27,413.18 -102.74 (-0.37%) CMC Crypto 200
585.30 -4.68 (-0.79%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006C00440000 | 2023-10-03 3:31PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 51 | 1,809 | 52.34% |
| NFLX231013C00440000 | 2023-10-03 3:31PM EDT | 2023-10-13 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 401 | 1,314 | 40.63% |
| NFLX231020C00440000 | 2023-10-03 3:55PM EDT | 2023-10-20 | 2.43 | 2.41 | 2.70 | +0.16 | +7.05% | 200 | 1,527 | 55.91% |
| NFLX231027C00440000 | 2023-10-03 3:32PM EDT | 2023-10-27 | 2.84 | 3.05 | 3.30 | 0.00 | - | 86 | 186 | 50.49% |
| NFLX231103C00440000 | 2023-10-03 3:35PM EDT | 2023-11-03 | 3.40 | 3.70 | 4.00 | -0.20 | -5.56% | 2 | 93 | 47.89% |
| NFLX231110C00440000 | 2023-10-03 10:37AM EDT | 2023-11-10 | 5.40 | 4.35 | 4.75 | +1.29 | +31.39% | 2 | 6 | 45.87% |
| NFLX231117C00440000 | 2023-10-03 3:51PM EDT | 2023-11-17 | 5.07 | 5.10 | 5.30 | +0.31 | +6.51% | 256 | 1,007 | 43.84% |
| NFLX231215C00440000 | 2023-10-03 11:26AM EDT | 2023-12-15 | 9.32 | 8.10 | 8.35 | +1.57 | +20.26% | 9 | 424 | 40.93% |
| NFLX240119C00440000 | 2023-10-03 3:40PM EDT | 2024-01-19 | 13.60 | 14.20 | 15.25 | -0.60 | -4.23% | 31 | 2,079 | 43.97% |
| NFLX240315C00440000 | 2023-10-03 3:50PM EDT | 2024-03-15 | 21.00 | 21.05 | 21.40 | -0.30 | -1.41% | 13 | 318 | 42.51% |
| NFLX240621C00440000 | 2023-10-03 12:36PM EDT | 2024-06-21 | 34.70 | 33.00 | 33.75 | +1.50 | +4.52% | 8 | 377 | 43.83% |
| NFLX240920C00440000 | 2023-10-03 3:49PM EDT | 2024-09-20 | 43.06 | 43.30 | 44.75 | -0.84 | -1.91% | 2 | 100 | 45.33% |
| NFLX250117C00440000 | 2023-10-03 3:22PM EDT | 2025-01-17 | 55.20 | 56.10 | 57.75 | -2.35 | -4.08% | 1 | 529 | 46.83% |
| NFLX250620C00440000 | 2023-10-02 9:59AM EDT | 2025-06-20 | 66.70 | 68.95 | 71.90 | 0.00 | - | 5 | 61 | 47.86% |
| NFLX251219C00440000 | 2023-10-03 3:14PM EDT | 2025-12-19 | 82.00 | 82.45 | 86.40 | -2.00 | -2.38% | 5 | 60 | 48.65% |
| NFLX260116C00440000 | 2023-09-27 10:10AM EDT | 2026-01-16 | 88.72 | 82.05 | 87.55 | 0.00 | - | 2 | 153 | 48.34% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006P00440000 | 2023-09-29 10:25AM EDT | 2023-10-06 | 62.70 | 62.30 | 64.00 | 0.00 | - | 1 | 0 | 88.92% |
| NFLX231013P00440000 | 2023-09-21 9:30AM EDT | 2023-10-13 | 52.23 | 62.45 | 64.85 | 0.00 | - | 1 | 0 | 63.35% |
| NFLX231020P00440000 | 2023-10-03 3:13PM EDT | 2023-10-20 | 67.76 | 63.70 | 65.35 | +6.35 | +10.34% | 5 | 762 | 53.05% |
| NFLX231027P00440000 | 2023-10-03 9:44AM EDT | 2023-10-27 | 63.77 | 63.35 | 67.45 | +1.94 | +3.14% | 1 | 27 | 55.05% |
| NFLX231117P00440000 | 2023-10-02 10:12AM EDT | 2023-11-17 | 63.11 | 64.50 | 67.65 | +1.56 | +2.53% | 3 | 386 | 41.21% |
| NFLX231215P00440000 | 2023-10-02 3:13PM EDT | 2023-12-15 | 64.78 | 66.60 | 68.75 | 0.00 | - | 30 | 557 | 35.03% |
| NFLX240119P00440000 | 2023-10-03 3:41PM EDT | 2024-01-19 | 74.00 | 70.40 | 72.65 | +5.60 | +8.19% | 127 | 1,391 | 35.41% |
| NFLX240315P00440000 | 2023-09-26 3:52PM EDT | 2024-03-15 | 74.81 | 74.25 | 76.55 | 0.00 | - | 10 | 200 | 33.52% |
| NFLX240621P00440000 | 2023-09-20 12:31PM EDT | 2024-06-21 | 81.00 | 81.20 | 83.40 | +9.38 | +13.10% | 1 | 841 | 32.63% |
| NFLX240920P00440000 | 2023-09-21 2:19PM EDT | 2024-09-20 | 82.49 | 86.95 | 88.50 | 0.00 | - | 1 | 14 | 31.83% |
| NFLX250117P00440000 | 2023-09-29 3:00PM EDT | 2025-01-17 | 93.30 | 94.05 | 95.40 | 0.00 | - | 1 | 520 | 31.75% |
| NFLX251219P00440000 | 2023-09-26 1:32PM EDT | 2025-12-19 | 106.12 | 104.40 | 110.10 | 0.00 | - | 1 | 403 | 30.97% |
© 2023 Yahoo. All rights reserved.
