Singapore markets open in 1 hour 46 minutes
Straits Times Index
3,217.41 +10.42 (+0.32%) S&P 500
4,288.05 -11.65 (-0.27%) Dow
33,507.50 -158.80 (-0.47%) Nasdaq
13,219.32 +18.02 (+0.14%) Bitcoin USD
27,923.38 +919.54 (+3.41%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006C00475000 | 2023-09-28 1:18PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 113 | 58.59% |
| NFLX231013C00475000 | 2023-09-29 9:37AM EDT | 2023-10-13 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 114 | 46.29% |
| NFLX231020C00475000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 0.66 | 0.60 | 0.68 | -0.03 | -4.35% | 22 | 1,003 | 52.71% |
| NFLX231027C00475000 | 2023-09-29 3:50PM EDT | 2023-10-27 | 0.90 | 0.84 | 0.96 | -0.12 | -11.76% | 18 | 62 | 48.83% |
| NFLX231103C00475000 | 2023-09-29 3:45PM EDT | 2023-11-03 | 1.12 | 1.06 | 1.26 | -0.24 | -17.65% | 6 | 22 | 45.92% |
| NFLX231117C00475000 | 2023-09-29 12:59PM EDT | 2023-11-17 | 1.70 | 1.69 | 1.81 | -0.24 | -12.37% | 7 | 242 | 41.75% |
| NFLX231215C00475000 | 2023-09-29 12:42PM EDT | 2023-12-15 | 3.40 | 3.20 | 3.40 | -0.04 | -1.16% | 10 | 95 | 38.70% |
| NFLX240119C00475000 | 2023-09-29 3:12PM EDT | 2024-01-19 | 7.60 | 7.35 | 9.50 | -0.09 | -1.17% | 23 | 1,056 | 44.10% |
| NFLX240315C00475000 | 2023-09-29 2:29PM EDT | 2024-03-15 | 12.40 | 12.50 | 12.90 | -0.30 | -2.36% | 4 | 198 | 40.41% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006P00475000 | 2023-09-19 10:09AM EDT | 2023-10-06 | 78.36 | 95.65 | 99.90 | 0.00 | - | 2 | 0 | 88.18% |
| NFLX231013P00475000 | 2023-09-19 10:10AM EDT | 2023-10-13 | 79.16 | 95.60 | 101.00 | 0.00 | - | - | 0 | 69.56% |
| NFLX231020P00475000 | 2023-09-29 9:45AM EDT | 2023-10-20 | 93.75 | 95.90 | 99.05 | -5.89 | -5.91% | 2 | 19 | 63.40% |
| NFLX231027P00475000 | 2023-09-20 12:58PM EDT | 2023-10-27 | 81.88 | 96.25 | 98.75 | 0.00 | - | - | 0 | 52.30% |
| NFLX231117P00475000 | 2023-09-29 2:31PM EDT | 2023-11-17 | 98.70 | 96.35 | 99.20 | -0.92 | -0.92% | 10 | 98 | 41.74% |
| NFLX231215P00475000 | 2023-09-21 1:40PM EDT | 2023-12-15 | 88.93 | 96.95 | 98.80 | 0.00 | - | 1 | 4 | 31.43% |
| NFLX240119P00475000 | 2023-09-27 3:18PM EDT | 2024-01-19 | 97.66 | 99.20 | 101.20 | 0.00 | - | 1 | 226 | 33.03% |
| NFLX240315P00475000 | 2023-09-28 1:25PM EDT | 2024-03-15 | 103.95 | 100.95 | 104.40 | 0.00 | - | 7 | 54 | 32.37% |
© 2023 Yahoo. All rights reserved.
