Singapore markets open in 22 minutes
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,569.78 -24.85 (-0.54%) Dow
36,204.44 -41.06 (-0.11%) Nasdaq
14,185.49 -119.54 (-0.84%) Bitcoin USD
41,824.04 +1,730.93 (+4.32%) CMC Crypto 200
861.54 +2.83 (+0.33%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:470.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208C00470000 | 2023-12-04 3:59PM EST | 2023-12-08 | 0.80 | 0.76 | 1.00 | -3.45 | -81.18% | 4,527 | 1,252 | 30.23% |
| NFLX231215C00470000 | 2023-12-04 3:59PM EST | 2023-12-15 | 2.60 | 2.54 | 2.72 | -4.35 | -62.59% | 1,351 | 1,550 | 26.37% |
| NFLX231222C00470000 | 2023-12-04 3:40PM EST | 2023-12-22 | 4.25 | 4.05 | 4.30 | -4.65 | -52.25% | 197 | 233 | 25.50% |
| NFLX231229C00470000 | 2023-12-04 3:48PM EST | 2023-12-29 | 5.52 | 5.40 | 5.65 | -5.23 | -48.65% | 268 | 194 | 24.93% |
| NFLX240105C00470000 | 2023-12-04 3:08PM EST | 2024-01-05 | 6.45 | 6.90 | 8.25 | -5.95 | -47.98% | 18 | 15 | 27.39% |
| NFLX240112C00470000 | 2023-12-04 3:35PM EST | 2024-01-12 | 9.00 | 8.15 | 9.05 | -6.37 | -41.44% | 146 | 9 | 26.26% |
| NFLX240119C00470000 | 2023-12-04 3:51PM EST | 2024-01-19 | 16.65 | 16.30 | 16.70 | -6.10 | -26.81% | 121 | 1,661 | 36.55% |
| NFLX240216C00470000 | 2023-12-04 2:14PM EST | 2024-02-16 | 22.70 | 22.65 | 22.85 | -8.41 | -27.03% | 56 | 125 | 36.46% |
| NFLX240315C00470000 | 2023-12-04 3:38PM EST | 2024-03-15 | 27.12 | 27.15 | 27.45 | -6.83 | -20.12% | 67 | 443 | 35.89% |
| NFLX240517C00470000 | 2023-12-04 2:48PM EST | 2024-05-17 | 40.35 | 40.45 | 41.85 | -7.54 | -15.74% | 38 | 188 | 40.05% |
| NFLX240621C00470000 | 2023-12-04 3:25PM EST | 2024-06-21 | 44.25 | 45.00 | 45.70 | -8.23 | -15.68% | 4 | 539 | 39.25% |
| NFLX240920C00470000 | 2023-12-04 1:42PM EST | 2024-09-20 | 59.00 | 57.75 | 59.30 | -9.43 | -13.78% | 2 | 139 | 40.96% |
| NFLX250117C00470000 | 2023-12-04 9:43AM EST | 2025-01-17 | 76.81 | 72.50 | 79.00 | -5.89 | -7.12% | 1 | 423 | 44.86% |
| NFLX250620C00470000 | 2023-12-01 3:15PM EST | 2025-06-20 | 90.30 | 88.15 | 91.80 | -8.18 | -8.31% | 2 | 11 | 44.03% |
| NFLX251219C00470000 | 2023-12-01 9:37AM EST | 2025-12-19 | 119.79 | 104.80 | 110.15 | 0.00 | - | 1 | 62 | 45.58% |
| NFLX260116C00470000 | 2023-12-01 1:46PM EST | 2026-01-16 | 112.35 | 106.95 | 113.45 | -6.65 | -5.59% | 10 | 27 | 46.05% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208P00470000 | 2023-12-04 3:55PM EST | 2023-12-08 | 16.60 | 16.40 | 17.25 | +8.38 | +101.95% | 279 | 866 | 31.62% |
| NFLX231215P00470000 | 2023-12-04 3:43PM EST | 2023-12-15 | 18.55 | 17.85 | 18.95 | +8.00 | +75.83% | 280 | 1,259 | 26.92% |
| NFLX231222P00470000 | 2023-12-04 3:17PM EST | 2023-12-22 | 19.40 | 18.60 | 19.50 | +7.85 | +67.97% | 63 | 246 | 22.79% |
| NFLX231229P00470000 | 2023-12-04 3:26PM EST | 2023-12-29 | 20.05 | 19.05 | 20.65 | +6.98 | +53.40% | 65 | 311 | 22.27% |
| NFLX240105P00470000 | 2023-12-04 11:51AM EST | 2024-01-05 | 19.94 | 20.45 | 21.60 | +5.44 | +37.52% | 4 | 43 | 21.73% |
| NFLX240112P00470000 | 2023-12-04 12:38PM EST | 2024-01-12 | 21.23 | 21.50 | 23.25 | +5.69 | +36.62% | 3 | 23 | 22.80% |
| NFLX240119P00470000 | 2023-12-04 3:32PM EST | 2024-01-19 | 30.47 | 29.10 | 29.55 | +7.09 | +30.33% | 69 | 1,139 | 31.36% |
| NFLX240216P00470000 | 2023-12-04 11:44AM EST | 2024-02-16 | 33.03 | 33.75 | 34.05 | +4.83 | +17.13% | 12 | 95 | 30.39% |
| NFLX240315P00470000 | 2023-12-04 3:28PM EST | 2024-03-15 | 37.94 | 36.65 | 37.15 | +7.04 | +22.78% | 24 | 289 | 29.17% |
| NFLX240517P00470000 | 2023-12-01 2:03PM EST | 2024-05-17 | 47.05 | 44.80 | 46.55 | +6.15 | +15.04% | 6 | 247 | 30.70% |
| NFLX240621P00470000 | 2023-12-04 11:27AM EST | 2024-06-21 | 49.51 | 48.35 | 49.25 | +6.31 | +14.61% | 4 | 389 | 29.91% |
| NFLX240920P00470000 | 2023-11-28 2:40PM EST | 2024-09-20 | 47.95 | 56.80 | 61.10 | 0.00 | - | 5 | 85 | 32.13% |
| NFLX250117P00470000 | 2023-12-01 10:34AM EST | 2025-01-17 | 67.20 | 66.05 | 67.10 | +7.05 | +11.72% | 1 | 832 | 30.20% |
| NFLX250620P00470000 | 2023-11-28 1:48PM EST | 2025-06-20 | 66.85 | 73.70 | 78.55 | 0.00 | - | 2 | 8 | 30.86% |
| NFLX251219P00470000 | 2023-12-01 9:54AM EST | 2025-12-19 | 78.70 | 81.90 | 87.85 | 0.00 | - | 1 | 30 | 30.45% |
| NFLX260116P00470000 | 2023-11-03 9:45AM EST | 2026-01-16 | 98.07 | 77.50 | 86.40 | 0.00 | - | 2 | 4 | 29.34% |
© 2023 Yahoo. All rights reserved.