Singapore markets open in 7 hours
Straits Times Index
3,208.86 -8.55 (-0.27%) S&P 500
4,269.69 -18.36 (-0.43%) Dow
33,327.50 -180.00 (-0.54%) Nasdaq
13,244.72 +25.40 (+0.19%) Bitcoin USD
28,066.16 +994.34 (+3.67%) CMC Crypto 200
599.49 -4.05 (-0.67%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Strike:465.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006C00465000 | 2023-09-28 3:47PM EDT | 2023-10-06 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 54.69% |
| NFLX231013C00465000 | 2023-09-29 3:39PM EDT | 2023-10-13 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 0 | 43.36% |
| NFLX231020C00465000 | 2023-10-02 12:09PM EDT | 2023-10-20 | 0.92 | 0.87 | 0.93 | +0.01 | +1.10% | 128 | 0 | 52.20% |
| NFLX231027C00465000 | 2023-10-02 12:36PM EDT | 2023-10-27 | 1.25 | 1.20 | 1.28 | +0.03 | +2.46% | 3 | 0 | 47.91% |
| NFLX231103C00465000 | 2023-10-02 12:17PM EDT | 2023-11-03 | 1.65 | 1.52 | 1.63 | -0.33 | -16.67% | 1 | 0 | 44.82% |
| NFLX231117C00465000 | 2023-10-02 12:52PM EDT | 2023-11-17 | 2.28 | 2.24 | 2.34 | 0.00 | - | 39 | 0 | 40.92% |
| NFLX231215C00465000 | 2023-09-29 2:54PM EDT | 2023-12-15 | 4.15 | 4.10 | 4.25 | 0.00 | - | 11 | 0 | 38.07% |
| NFLX240119C00465000 | 2023-10-02 12:45PM EDT | 2024-01-19 | 9.00 | 8.85 | 9.05 | +0.25 | +2.86% | 2 | 0 | 40.39% |
| NFLX240315C00465000 | 2023-09-29 9:52AM EDT | 2024-03-15 | 15.93 | 14.55 | 14.80 | 0.00 | - | 1 | 0 | 40.11% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006P00465000 | 2023-09-26 3:57PM EDT | 2023-10-06 | 86.69 | 85.40 | 87.15 | 0.00 | - | 10 | 0 | 99.12% |
| NFLX231013P00465000 | 2023-09-11 12:39PM EDT | 2023-10-13 | 27.55 | 85.00 | 87.00 | 0.00 | - | 5 | 0 | 59.28% |
| NFLX231020P00465000 | 2023-09-27 3:25PM EDT | 2023-10-20 | 85.67 | 85.00 | 87.50 | 0.00 | - | 8 | 321 | 50.56% |
| NFLX231027P00465000 | 2023-09-26 12:03PM EDT | 2023-10-27 | 82.77 | 85.35 | 87.75 | 0.00 | - | - | 2 | 54.57% |
| NFLX231117P00465000 | 2023-09-12 10:09AM EDT | 2023-11-17 | 38.00 | 86.20 | 87.05 | 0.00 | - | 4 | 12 | 37.23% |
| NFLX231215P00465000 | 2023-09-29 2:54PM EDT | 2023-12-15 | 89.34 | 85.70 | 88.35 | 0.00 | - | 5 | 44 | 34.12% |
| NFLX240119P00465000 | 2023-09-28 12:44PM EDT | 2024-01-19 | 91.75 | 88.50 | 91.45 | 0.00 | - | 5 | 247 | 34.94% |
| NFLX240315P00465000 | 2023-09-28 12:41PM EDT | 2024-03-15 | 94.50 | 91.70 | 93.45 | 0.00 | - | 4 | 155 | 31.41% |
© 2023 Yahoo. All rights reserved.
