Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,577.09 +21.96 (+0.08%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929C00500000 | 2023-09-22 10:03AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 733 | 65.63% |
| NFLX231006C00500000 | 2023-09-22 9:54AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 113 | 53.13% |
| NFLX231013C00500000 | 2023-09-22 2:51PM EDT | 2023-10-13 | 0.06 | 0.02 | 0.08 | -0.01 | -14.29% | 2 | 734 | 46.00% |
| NFLX231020C00500000 | 2023-09-22 3:53PM EDT | 2023-10-20 | 0.54 | 0.49 | 0.58 | -0.14 | -20.59% | 346 | 1,851 | 50.98% |
| NFLX231027C00500000 | 2023-09-22 1:55PM EDT | 2023-10-27 | 0.71 | 0.62 | 0.79 | -0.26 | -26.80% | 20 | 221 | 48.46% |
| NFLX231117C00500000 | 2023-09-22 3:31PM EDT | 2023-11-17 | 1.42 | 1.35 | 1.40 | -0.20 | -12.35% | 54 | 1,022 | 42.36% |
| NFLX231215C00500000 | 2023-09-22 3:56PM EDT | 2023-12-15 | 2.52 | 2.47 | 2.52 | -0.38 | -13.10% | 131 | 1,168 | 39.12% |
| NFLX240119C00500000 | 2023-09-22 3:59PM EDT | 2024-01-19 | 5.83 | 5.70 | 5.90 | -0.72 | -10.99% | 114 | 6,725 | 40.96% |
| NFLX240315C00500000 | 2023-09-22 1:32PM EDT | 2024-03-15 | 10.20 | 9.90 | 10.20 | -0.95 | -8.52% | 8 | 364 | 40.20% |
| NFLX240621C00500000 | 2023-09-22 3:45PM EDT | 2024-06-21 | 19.72 | 19.20 | 19.90 | -1.28 | -6.10% | 5 | 1,707 | 41.69% |
| NFLX240920C00500000 | 2023-09-22 11:32AM EDT | 2024-09-20 | 29.97 | 28.30 | 29.10 | -0.23 | -0.76% | 1 | 55 | 43.00% |
| NFLX250117C00500000 | 2023-09-21 2:46PM EDT | 2025-01-17 | 41.21 | 40.10 | 41.15 | -2.19 | -5.05% | 1 | 1,314 | 44.67% |
| NFLX250620C00500000 | 2023-09-22 1:15PM EDT | 2025-06-20 | 54.32 | 50.00 | 54.35 | -1.98 | -3.52% | 6 | 9 | 45.65% |
| NFLX251219C00500000 | 2023-09-21 12:19PM EDT | 2025-12-19 | 69.00 | 64.45 | 70.80 | -2.14 | -3.01% | 1 | 261 | 47.53% |
| NFLX260116C00500000 | 2023-09-22 9:46AM EDT | 2026-01-16 | 71.50 | 64.50 | 71.20 | +0.90 | +1.27% | 1 | 3 | 46.91% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929P00500000 | 2023-09-11 12:20PM EDT | 2023-09-29 | 55.90 | 118.75 | 122.00 | 0.00 | - | 22 | 0 | 92.97% |
| NFLX231013P00500000 | 2023-09-13 1:16PM EDT | 2023-10-13 | 81.25 | 118.70 | 121.85 | 0.00 | - | 1 | 0 | 72.75% |
| NFLX231020P00500000 | 2023-09-21 3:05PM EDT | 2023-10-20 | 113.55 | 118.85 | 121.80 | 0.00 | - | 6 | 2 | 62.23% |
| NFLX231117P00500000 | 2023-09-22 3:56PM EDT | 2023-11-17 | 119.90 | 118.55 | 122.00 | +11.57 | +10.68% | 3 | 44 | 44.70% |
| NFLX231215P00500000 | 2023-09-22 12:19PM EDT | 2023-12-15 | 117.60 | 118.75 | 121.75 | +1.40 | +1.20% | 2 | 181 | 35.30% |
| NFLX240119P00500000 | 2023-09-21 2:44PM EDT | 2024-01-19 | 115.33 | 119.30 | 122.25 | 0.00 | - | 15 | 314 | 31.40% |
| NFLX240315P00500000 | 2023-09-13 12:58PM EDT | 2024-03-15 | 92.77 | 121.10 | 123.25 | 0.00 | - | 1 | 69 | 28.34% |
| NFLX240621P00500000 | 2023-09-21 3:10PM EDT | 2024-06-21 | 122.85 | 124.95 | 127.95 | 0.00 | - | 1 | 728 | 29.39% |
| NFLX240920P00500000 | 2023-09-12 1:06PM EDT | 2024-09-20 | 91.60 | 126.50 | 134.40 | 0.00 | - | 2 | 2 | 31.48% |
| NFLX250117P00500000 | 2023-09-21 2:48PM EDT | 2025-01-17 | 133.25 | 134.00 | 136.25 | 0.00 | - | 7 | 821 | 28.68% |
| NFLX251219P00500000 | 2023-09-22 1:06PM EDT | 2025-12-19 | 144.24 | 142.75 | 148.50 | +3.42 | +2.43% | 1 | 71 | 28.31% |
© 2023 Yahoo. All rights reserved.
