Singapore markets closed
Straits Times Index
3,202.81 -39.19 (-1.21%) S&P 500
4,402.20 -41.75 (-0.94%) Dow
34,440.88 -76.85 (-0.22%) Nasdaq
13,469.13 -209.06 (-1.53%) Bitcoin USD
26,731.34 -367.53 (-1.36%) CMC Crypto 200
569.00 -10.36 (-1.79%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:540.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230922C00540000 | 2023-09-19 9:38AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 50.00% |
| NFLX230929C00540000 | 2023-09-14 12:28PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| NFLX231006C00540000 | 2023-09-14 1:30PM EDT | 2023-10-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 25.00% |
| NFLX231013C00540000 | 2023-09-14 10:25AM EDT | 2023-10-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| NFLX231020C00540000 | 2023-09-19 3:44PM EDT | 2023-10-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 244 | 25.00% |
| NFLX231027C00540000 | 2023-09-18 11:38AM EDT | 2023-10-27 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 3 | 25.00% |
| NFLX231117C00540000 | 2023-09-18 1:25PM EDT | 2023-11-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 7 | 467 | 12.50% |
| NFLX231215C00540000 | 2023-09-20 1:24PM EDT | 2023-12-15 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 12.50% |
| NFLX240119C00540000 | 2023-09-19 3:51PM EDT | 2024-01-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 65 | 923 | 12.50% |
| NFLX240315C00540000 | 2023-09-20 2:30PM EDT | 2024-03-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 105 | 12.50% |
| NFLX240621C00540000 | 2023-09-15 10:14AM EDT | 2024-06-21 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 316 | 6.25% |
| NFLX240920C00540000 | 2023-09-08 1:38PM EDT | 2024-09-20 | 44.80 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| NFLX250117C00540000 | 2023-09-20 1:32PM EDT | 2025-01-17 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 6.25% |
| NFLX250620C00540000 | 2023-09-01 10:06AM EDT | 2025-06-20 | 73.49 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| NFLX251219C00540000 | 2023-09-07 2:58PM EDT | 2025-12-19 | 93.17 | 0.00 | 0.00 | 0.00 | - | 5 | 421 | 3.13% |
| NFLX260116C00540000 | 2023-09-11 2:09PM EDT | 2026-01-16 | 97.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231020P00540000 | 2023-09-14 1:42PM EDT | 2023-10-20 | 136.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231117P00540000 | 2023-09-12 11:37AM EDT | 2023-11-17 | 99.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX231215P00540000 | 2023-09-14 3:16PM EDT | 2023-12-15 | 136.25 | 0.00 | 0.00 | 0.00 | - | 305 | 2 | 0.00% |
| NFLX240119P00540000 | 2023-08-25 2:26PM EDT | 2024-01-19 | 125.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240315P00540000 | 2023-09-13 1:52PM EDT | 2024-03-15 | 122.20 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| NFLX240621P00540000 | 2023-09-08 11:06AM EDT | 2024-06-21 | 115.30 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| NFLX240920P00540000 | 2023-08-17 1:11PM EDT | 2024-09-20 | 141.31 | 145.95 | 154.10 | 0.00 | - | - | 1 | 15.85% |
| NFLX250117P00540000 | 2023-09-14 10:24AM EDT | 2025-01-17 | 150.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| NFLX251219P00540000 | 2023-09-05 10:41AM EDT | 2025-12-19 | 135.97 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
