Singapore markets closed
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,585.27 +18.09 (+0.40%) Dow
36,217.70 +93.14 (+0.26%) Nasdaq
14,289.47 +59.56 (+0.42%) Bitcoin USD
44,257.66 +2,122.03 (+5.04%) CMC Crypto 200
899.85 +657.17 (+270.80%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EST. Market open.
Strike:505.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208C00505000 | 2023-12-05 1:24PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 586 | 25.00% |
| NFLX231215C00505000 | 2023-12-05 3:34PM EST | 2023-12-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 252 | 1,411 | 12.50% |
| NFLX231222C00505000 | 2023-12-05 1:36PM EST | 2023-12-22 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 278 | 12.50% |
| NFLX231229C00505000 | 2023-12-05 3:28PM EST | 2023-12-29 | 0.79 | 0.00 | 0.00 | 0.00 | - | 12 | 142 | 6.25% |
| NFLX240105C00505000 | 2023-12-05 1:15PM EST | 2024-01-05 | 0.96 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 6.25% |
| NFLX240112C00505000 | 2023-12-04 2:10PM EST | 2024-01-12 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| NFLX240119C00505000 | 2023-12-05 3:59PM EST | 2024-01-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 201 | 1,288 | 6.25% |
| NFLX240216C00505000 | 2023-12-05 1:41PM EST | 2024-02-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 6.25% |
| NFLX240315C00505000 | 2023-12-05 12:33PM EST | 2024-03-15 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 3.13% |
| NFLX240517C00505000 | 2023-12-05 11:58AM EST | 2024-05-17 | 25.75 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 3.13% |
| NFLX240621C00505000 | 2023-12-04 3:01PM EST | 2024-06-21 | 30.50 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 3.13% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208P00505000 | 2023-12-01 3:42PM EST | 2023-12-08 | 38.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231215P00505000 | 2023-12-04 3:19PM EST | 2023-12-15 | 53.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NFLX231222P00505000 | 2023-11-29 9:43AM EST | 2023-12-22 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX231229P00505000 | 2023-11-21 9:30AM EST | 2023-12-29 | 35.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240105P00505000 | 2023-11-27 1:10PM EST | 2024-01-05 | 28.85 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NFLX240119P00505000 | 2023-12-05 3:05PM EST | 2024-01-19 | 53.65 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| NFLX240216P00505000 | 2023-11-24 12:30PM EST | 2024-02-16 | 41.19 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| NFLX240315P00505000 | 2023-12-05 2:59PM EST | 2024-03-15 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| NFLX240517P00505000 | 2023-11-27 9:56AM EST | 2024-05-17 | 53.55 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| NFLX240621P00505000 | 2023-12-04 1:59PM EST | 2024-06-21 | 70.30 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
© 2023 Yahoo. All rights reserved.