Singapore markets open in 2 hours 23 minutes
Straits Times Index
3,206.99 +6.96 (+0.22%) S&P 500
4,299.70 +25.19 (+0.59%) Dow
33,666.34 +116.07 (+0.35%) Nasdaq
13,201.28 +108.43 (+0.83%) Bitcoin USD
27,035.72 +732.12 (+2.78%) CMC Crypto 200
581.30 +16.50 (+2.92%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929C00460000 | 2023-09-27 2:12PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 307 | 84.38% |
| NFLX231006C00460000 | 2023-09-26 2:27PM EDT | 2023-10-06 | 0.06 | 0.00 | 0.04 | 0.00 | - | 17 | 216 | 48.44% |
| NFLX231013C00460000 | 2023-09-28 2:10PM EDT | 2023-10-13 | 0.09 | 0.03 | 0.11 | -0.05 | -35.71% | 10 | 209 | 40.72% |
| NFLX231020C00460000 | 2023-09-28 3:52PM EDT | 2023-10-20 | 1.18 | 1.16 | 1.25 | -0.22 | -15.71% | 162 | 1,196 | 50.29% |
| NFLX231027C00460000 | 2023-09-28 3:42PM EDT | 2023-10-27 | 1.59 | 1.52 | 1.74 | -0.37 | -18.88% | 28 | 130 | 47.38% |
| NFLX231103C00460000 | 2023-09-28 3:43PM EDT | 2023-11-03 | 2.08 | 1.99 | 2.17 | -0.17 | -7.56% | 3 | 12 | 44.96% |
| NFLX231117C00460000 | 2023-09-28 3:55PM EDT | 2023-11-17 | 2.93 | 2.86 | 3.05 | -0.47 | -13.82% | 40 | 737 | 41.79% |
| NFLX231215C00460000 | 2023-09-28 3:52PM EDT | 2023-12-15 | 5.04 | 4.95 | 5.20 | -0.66 | -11.58% | 19 | 398 | 39.22% |
| NFLX240119C00460000 | 2023-09-28 2:29PM EDT | 2024-01-19 | 10.15 | 9.95 | 10.30 | -0.58 | -5.41% | 13 | 696 | 41.52% |
| NFLX240315C00460000 | 2023-09-28 2:34PM EDT | 2024-03-15 | 15.85 | 15.70 | 16.15 | -0.65 | -3.94% | 81 | 288 | 41.09% |
| NFLX240621C00460000 | 2023-09-28 2:51PM EDT | 2024-06-21 | 26.53 | 27.00 | 27.45 | -1.22 | -4.40% | 1 | 724 | 42.52% |
| NFLX240920C00460000 | 2023-09-25 3:53PM EDT | 2024-09-20 | 40.30 | 36.80 | 37.65 | 0.00 | - | 2 | 181 | 43.91% |
| NFLX250117C00460000 | 2023-09-28 11:46AM EDT | 2025-01-17 | 50.51 | 49.20 | 50.40 | -3.01 | -5.62% | 2 | 305 | 45.60% |
| NFLX250620C00460000 | 2023-08-15 12:18PM EDT | 2025-06-20 | 95.30 | 75.45 | 78.15 | 0.00 | - | - | 0 | 53.04% |
| NFLX251219C00460000 | 2023-09-28 2:07PM EDT | 2025-12-19 | 76.30 | 73.75 | 79.25 | -9.47 | -11.04% | 41 | 58 | 47.83% |
| NFLX260116C00460000 | 2023-09-27 10:50AM EDT | 2026-01-16 | 81.40 | 77.35 | 80.00 | 0.00 | - | 1 | 34 | 47.36% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929P00460000 | 2023-09-13 3:43PM EDT | 2023-09-29 | 48.59 | 82.35 | 84.95 | 0.00 | - | 4 | 0 | 90.63% |
| NFLX231006P00460000 | 2023-09-27 9:32AM EDT | 2023-10-06 | 76.59 | 81.50 | 85.05 | 0.00 | - | 10 | 0 | 82.52% |
| NFLX231013P00460000 | 2023-09-19 9:37AM EDT | 2023-10-13 | 63.41 | 81.80 | 85.35 | 0.00 | - | 2 | 0 | 64.62% |
| NFLX231020P00460000 | 2023-09-28 11:01AM EDT | 2023-10-20 | 84.95 | 81.55 | 84.65 | +3.89 | +4.80% | 2 | 447 | 48.17% |
| NFLX231027P00460000 | 2023-09-26 11:28AM EDT | 2023-10-27 | 77.17 | 82.80 | 85.95 | 0.00 | - | - | 1 | 50.72% |
| NFLX231117P00460000 | 2023-09-26 9:30AM EDT | 2023-11-17 | 78.72 | 82.75 | 86.05 | 0.00 | - | 1 | 248 | 39.33% |
| NFLX231215P00460000 | 2023-09-28 10:15AM EDT | 2023-12-15 | 85.91 | 84.10 | 86.20 | +1.01 | +1.19% | 39 | 190 | 32.09% |
| NFLX240119P00460000 | 2023-09-28 12:53PM EDT | 2024-01-19 | 88.20 | 86.85 | 90.85 | +2.00 | +2.32% | 2 | 693 | 36.42% |
| NFLX240315P00460000 | 2023-09-25 11:24AM EDT | 2024-03-15 | 85.05 | 90.05 | 91.80 | 0.00 | - | 6 | 485 | 31.17% |
| NFLX240621P00460000 | 2023-09-25 9:42AM EDT | 2024-06-21 | 90.71 | 96.10 | 99.55 | 0.00 | - | 1 | 626 | 32.54% |
| NFLX240920P00460000 | 2023-09-06 1:57PM EDT | 2024-09-20 | 69.10 | 100.90 | 105.65 | 0.00 | - | 5 | 9 | 32.80% |
| NFLX250117P00460000 | 2023-08-29 1:39PM EDT | 2025-01-17 | 84.65 | 103.05 | 112.05 | 0.00 | - | 54 | 449 | 32.47% |
| NFLX250620P00460000 | 2023-09-08 9:45AM EDT | 2025-06-20 | 85.60 | 112.95 | 117.45 | 0.00 | - | 7 | 60 | 31.12% |
| NFLX251219P00460000 | 2023-09-18 11:19AM EDT | 2025-12-19 | 112.30 | 116.80 | 123.45 | 0.00 | - | 14 | 110 | 30.19% |
© 2023 Yahoo. All rights reserved.
