Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,746.96 -99.74 (-0.23%) 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:510.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215C00510000 | 2023-12-08 3:43PM EST | 2023-12-15 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 620 | 1,120 | 36.91% |
| NFLX231222C00510000 | 2023-12-08 3:03PM EST | 2023-12-22 | 0.18 | 0.15 | 0.18 | -0.03 | -14.29% | 73 | 308 | 29.64% |
| NFLX231229C00510000 | 2023-12-08 3:00PM EST | 2023-12-29 | 0.36 | 0.31 | 0.38 | -0.06 | -14.29% | 16 | 108 | 26.95% |
| NFLX240105C00510000 | 2023-12-08 3:59PM EST | 2024-01-05 | 0.61 | 0.61 | 0.66 | -0.01 | -1.61% | 66 | 335 | 25.71% |
| NFLX240112C00510000 | 2023-12-07 3:02PM EST | 2024-01-12 | 1.12 | 1.04 | 1.13 | 0.00 | - | 12 | 56 | 25.69% |
| NFLX240119C00510000 | 2023-12-08 3:33PM EST | 2024-01-19 | 4.92 | 4.90 | 5.05 | -0.06 | -1.20% | 193 | 773 | 35.80% |
| NFLX240126C00510000 | 2023-12-07 12:57PM EST | 2024-01-26 | 7.19 | 1.76 | 9.40 | 0.00 | - | - | - | 42.16% |
| NFLX240216C00510000 | 2023-12-08 10:41AM EST | 2024-02-16 | 9.60 | 9.05 | 9.25 | +0.85 | +9.71% | 5 | 67 | 34.92% |
| NFLX240315C00510000 | 2023-12-08 3:05PM EST | 2024-03-15 | 12.48 | 12.50 | 15.75 | +0.53 | +4.44% | 14 | 134 | 37.76% |
| NFLX240517C00510000 | 2023-12-05 12:01PM EST | 2024-05-17 | 24.35 | 23.60 | 24.55 | 0.00 | - | 2 | 98 | 37.42% |
| NFLX240621C00510000 | 2023-12-07 1:04PM EST | 2024-06-21 | 27.60 | 28.10 | 29.25 | 0.00 | - | 16 | 387 | 37.63% |
| NFLX240920C00510000 | 2023-12-07 11:13AM EST | 2024-09-20 | 40.65 | 39.10 | 41.55 | 0.00 | - | 24 | 87 | 38.95% |
| NFLX250117C00510000 | 2023-12-07 1:05PM EST | 2025-01-17 | 56.05 | 55.25 | 58.95 | 0.00 | - | 12 | 395 | 41.90% |
| NFLX250620C00510000 | 2023-11-29 12:04PM EST | 2025-06-20 | 88.15 | 71.15 | 77.90 | 0.00 | - | 2 | 6 | 44.13% |
| NFLX251219C00510000 | 2023-12-07 11:04AM EST | 2025-12-19 | 88.83 | 88.10 | 92.20 | 0.00 | - | 1 | 46 | 43.89% |
| NFLX260116C00510000 | 2023-11-29 2:19PM EST | 2026-01-16 | 110.00 | 88.50 | 97.25 | 0.00 | - | 4 | 10 | 45.03% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215P00510000 | 2023-12-04 3:27PM EST | 2023-12-15 | 58.01 | 55.45 | 57.30 | 0.00 | - | 6 | 0 | 60.28% |
| NFLX231222P00510000 | 2023-12-04 3:58PM EST | 2023-12-22 | 56.50 | 55.45 | 57.10 | 0.00 | - | 1 | 0 | 39.14% |
| NFLX231229P00510000 | 2023-11-21 9:30AM EST | 2023-12-29 | 39.64 | 55.75 | 57.30 | 0.00 | - | 4 | 0 | 33.03% |
| NFLX240105P00510000 | 2023-11-22 12:29PM EST | 2024-01-05 | 33.95 | 55.30 | 57.45 | 0.00 | - | - | 0 | 29.31% |
| NFLX240112P00510000 | 2023-12-04 10:53AM EST | 2024-01-12 | 57.00 | 55.15 | 57.15 | 0.00 | - | - | 0 | 24.51% |
| NFLX240119P00510000 | 2023-12-04 1:33PM EST | 2024-01-19 | 59.00 | 57.70 | 60.55 | 0.00 | - | 3 | 23 | 33.92% |
| NFLX240216P00510000 | 2023-12-04 3:03PM EST | 2024-02-16 | 62.85 | 60.00 | 62.35 | 0.00 | - | 8 | 11 | 29.60% |
| NFLX240315P00510000 | 2023-12-04 3:49PM EST | 2024-03-15 | 63.08 | 62.40 | 64.20 | 0.00 | - | 3 | 220 | 27.68% |
| NFLX240517P00510000 | 2023-11-24 12:49PM EST | 2024-05-17 | 56.55 | 70.00 | 72.70 | 0.00 | - | 13 | 35 | 30.09% |
| NFLX240621P00510000 | 2023-12-07 10:12AM EST | 2024-06-21 | 75.00 | 72.20 | 74.35 | 0.00 | - | 1 | 100 | 28.65% |
| NFLX240920P00510000 | 2023-12-04 12:16PM EST | 2024-09-20 | 78.30 | 78.00 | 81.60 | 0.00 | - | 4 | 26 | 28.55% |
| NFLX250117P00510000 | 2023-12-04 12:20PM EST | 2025-01-17 | 87.45 | 88.20 | 92.90 | 0.00 | - | 42 | 118 | 30.15% |
| NFLX250620P00510000 | 2023-08-31 10:09AM EST | 2025-06-20 | 117.20 | 145.05 | 152.00 | 0.00 | - | - | 8 | 50.61% |
| NFLX251219P00510000 | 2023-10-19 8:45AM EST | 2025-12-19 | 137.40 | 98.45 | 102.75 | 0.00 | - | 1 | 33 | 26.17% |
© 2023 Yahoo. All rights reserved.