Singapore markets open in 6 hours 27 minutes
Straits Times Index
3,110.73 +36.47 (+1.19%) S&P 500
4,604.37 +18.78 (+0.41%) Dow
36,247.87 +130.47 (+0.36%) Nasdaq
14,403.97 +63.97 (+0.45%) Bitcoin USD
43,893.97 -72.86 (-0.17%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:480.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215C00480000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.46 | 0.41 | 0.48 | -0.16 | -25.81% | 910 | 2,614 | 28.81% |
| NFLX231222C00480000 | 2023-12-08 3:57PM EST | 2023-12-22 | 1.40 | 1.25 | 1.41 | -0.11 | -7.28% | 272 | 406 | 25.87% |
| NFLX231229C00480000 | 2023-12-08 3:55PM EST | 2023-12-29 | 2.31 | 2.08 | 2.49 | -0.11 | -4.55% | 130 | 562 | 25.14% |
| NFLX240105C00480000 | 2023-12-08 3:49PM EST | 2024-01-05 | 3.31 | 3.35 | 3.50 | -0.24 | -6.76% | 70 | 96 | 24.62% |
| NFLX240112C00480000 | 2023-12-08 3:26PM EST | 2024-01-12 | 4.79 | 4.75 | 4.95 | +0.09 | +1.91% | 8 | 763 | 25.40% |
| NFLX240119C00480000 | 2023-12-08 3:51PM EST | 2024-01-19 | 11.73 | 11.80 | 12.05 | -0.02 | -0.17% | 265 | 1,621 | 36.57% |
| NFLX240126C00480000 | 2023-12-07 3:30PM EST | 2024-01-26 | 14.35 | - | - | 0.00 | - | - | - | 0.00% |
| NFLX240216C00480000 | 2023-12-08 2:17PM EST | 2024-02-16 | 17.70 | 17.65 | 17.85 | +0.50 | +2.91% | 5 | 187 | 35.98% |
| NFLX240315C00480000 | 2023-12-08 11:22AM EST | 2024-03-15 | 22.37 | 22.05 | 22.20 | +0.47 | +2.15% | 2 | 563 | 35.16% |
| NFLX240517C00480000 | 2023-12-08 10:29AM EST | 2024-05-17 | 35.66 | 35.20 | 35.65 | +0.96 | +2.77% | 1 | 54 | 38.73% |
| NFLX240621C00480000 | 2023-12-08 10:10AM EST | 2024-06-21 | 40.25 | 39.60 | 39.95 | +1.30 | +3.34% | 5 | 1,073 | 38.34% |
| NFLX240920C00480000 | 2023-12-08 9:39AM EST | 2024-09-20 | 52.43 | 51.90 | 53.65 | -0.12 | -0.23% | 2 | 186 | 40.21% |
| NFLX250117C00480000 | 2023-12-07 3:06PM EST | 2025-01-17 | 68.50 | 66.60 | 69.85 | 0.00 | - | 2 | 909 | 42.30% |
| NFLX250620C00480000 | 2023-12-07 9:49AM EST | 2025-06-20 | 84.82 | 84.90 | 88.30 | 0.00 | - | 2 | 36 | 44.31% |
| NFLX251219C00480000 | 2023-12-06 11:10AM EST | 2025-12-19 | 103.64 | 100.65 | 104.60 | 0.00 | - | 3 | 100 | 44.94% |
| NFLX260116C00480000 | 2023-12-04 11:52AM EST | 2026-01-16 | 107.75 | 103.30 | 110.00 | 0.00 | - | 10 | 26 | 46.23% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215P00480000 | 2023-12-08 3:55PM EST | 2023-12-15 | 26.10 | 25.30 | 27.30 | -2.40 | -8.42% | 44 | 1,372 | 35.07% |
| NFLX231222P00480000 | 2023-12-08 11:18AM EST | 2023-12-22 | 27.00 | 25.85 | 28.20 | -4.87 | -15.28% | 5 | 200 | 28.72% |
| NFLX231229P00480000 | 2023-12-08 3:03PM EST | 2023-12-29 | 27.26 | 26.95 | 28.05 | -7.13 | -20.73% | 1 | 471 | 22.56% |
| NFLX240105P00480000 | 2023-12-07 11:25AM EST | 2024-01-05 | 31.13 | 27.75 | 29.10 | 0.00 | - | 2 | 127 | 22.78% |
| NFLX240112P00480000 | 2023-12-08 3:03PM EST | 2024-01-12 | 28.95 | 28.35 | 29.80 | -0.45 | -1.53% | 1 | 3 | 22.10% |
| NFLX240119P00480000 | 2023-12-08 10:08AM EST | 2024-01-19 | 35.40 | 35.00 | 35.40 | -0.55 | -1.53% | 1 | 607 | 31.33% |
| NFLX240126P00480000 | 2023-12-07 12:07PM EST | 2024-01-26 | 39.00 | - | - | 0.00 | - | - | - | 0.00% |
| NFLX240216P00480000 | 2023-12-06 11:43AM EST | 2024-02-16 | 39.05 | 38.95 | 40.10 | -4.23 | -9.77% | 2 | 199 | 30.67% |
| NFLX240315P00480000 | 2023-12-08 3:06PM EST | 2024-03-15 | 42.35 | 42.20 | 42.65 | -3.65 | -7.93% | 5 | 216 | 28.75% |
| NFLX240517P00480000 | 2023-12-08 3:05PM EST | 2024-05-17 | 51.21 | 50.85 | 51.65 | -0.79 | -1.52% | 21 | 226 | 30.12% |
| NFLX240621P00480000 | 2023-12-07 10:10AM EST | 2024-06-21 | 56.30 | 53.00 | 54.15 | 0.00 | - | 2 | 543 | 29.20% |
| NFLX240920P00480000 | 2023-12-07 2:19PM EST | 2024-09-20 | 63.55 | 60.50 | 62.35 | 0.00 | - | 18 | 146 | 29.27% |
| NFLX250117P00480000 | 2023-12-08 12:06PM EST | 2025-01-17 | 71.70 | 69.60 | 75.55 | +9.51 | +15.29% | 19 | 173 | 31.54% |
| NFLX250620P00480000 | 2023-12-08 10:35AM EST | 2025-06-20 | 81.36 | 76.30 | 84.35 | +8.65 | +11.90% | 1 | 29 | 30.78% |
| NFLX251219P00480000 | 2023-11-29 9:38AM EST | 2025-12-19 | 82.17 | 87.35 | 92.80 | 0.00 | - | 2 | 31 | 30.02% |
| NFLX260116P00480000 | 2023-12-06 3:29PM EST | 2026-01-16 | 96.34 | 88.60 | 93.65 | 0.00 | - | 2 | 5 | 29.80% |
© 2023 Yahoo. All rights reserved.