Singapore markets close in 3 hours 6 minutes
Straits Times Index
3,185.76 -29.31 (-0.91%) Nikkei
32,293.66 -21.39 (-0.07%) Hang Seng
17,559.74 +92.84 (+0.53%) FTSE 100
7,625.72 +1.73 (+0.02%) Bitcoin USD
26,237.92 -77.23 (-0.29%) CMC Crypto 200
561.83 -1.98 (-0.35%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929C00450000 | 2023-09-26 3:58PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX231006C00450000 | 2023-09-26 3:49PM EDT | 2023-10-06 | 0.06 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| NFLX231013C00450000 | 2023-09-26 3:16PM EDT | 2023-10-13 | 0.24 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NFLX231020C00450000 | 2023-09-26 3:59PM EDT | 2023-10-20 | 2.14 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 12.50% |
| NFLX231027C00450000 | 2023-09-26 3:56PM EDT | 2023-10-27 | 2.71 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| NFLX231103C00450000 | 2023-09-26 12:56PM EDT | 2023-11-03 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX231117C00450000 | 2023-09-26 3:52PM EDT | 2023-11-17 | 4.52 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| NFLX231215C00450000 | 2023-09-26 3:52PM EDT | 2023-12-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| NFLX240119C00450000 | 2023-09-26 3:43PM EDT | 2024-01-19 | 12.85 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| NFLX240315C00450000 | 2023-09-26 3:25PM EDT | 2024-03-15 | 19.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NFLX240621C00450000 | 2023-09-26 3:54PM EDT | 2024-06-21 | 30.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX240920C00450000 | 2023-09-26 10:02AM EDT | 2024-09-20 | 42.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250117C00450000 | 2023-09-26 2:07PM EDT | 2025-01-17 | 54.49 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NFLX250620C00450000 | 2023-09-22 3:25PM EDT | 2025-06-20 | 70.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219C00450000 | 2023-09-26 12:29PM EDT | 2025-12-19 | 83.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| NFLX260116C00450000 | 2023-09-25 9:30AM EDT | 2026-01-16 | 85.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929P00450000 | 2023-09-15 3:28PM EDT | 2023-09-29 | 52.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX231006P00450000 | 2023-09-26 9:39AM EDT | 2023-10-06 | 66.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX231013P00450000 | 2023-09-22 2:01PM EDT | 2023-10-13 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231020P00450000 | 2023-09-26 3:14PM EDT | 2023-10-20 | 72.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX231027P00450000 | 2023-09-20 2:31PM EDT | 2023-10-27 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231103P00450000 | 2023-09-25 11:16AM EDT | 2023-11-03 | 68.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX231117P00450000 | 2023-09-26 3:09PM EDT | 2023-11-17 | 73.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX231215P00450000 | 2023-09-26 3:34PM EDT | 2023-12-15 | 75.86 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| NFLX240119P00450000 | 2023-09-26 1:35PM EDT | 2024-01-19 | 76.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240315P00450000 | 2023-09-25 11:24AM EDT | 2024-03-15 | 77.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| NFLX240621P00450000 | 2023-09-25 10:52AM EDT | 2024-06-21 | 85.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00450000 | 2023-09-20 9:59AM EDT | 2024-09-20 | 82.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117P00450000 | 2023-09-26 2:09PM EDT | 2025-01-17 | 100.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250620P00450000 | 2023-09-21 1:54PM EDT | 2025-06-20 | 101.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX251219P00450000 | 2023-09-19 2:25PM EDT | 2025-12-19 | 104.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00450000 | 2023-09-19 2:25PM EDT | 2026-01-16 | 105.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
