Singapore markets closed
Straits Times Index
3,215.07 -0.33 (-0.01%) S&P 500
4,337.44 +17.38 (+0.40%) Dow
34,006.88 +43.04 (+0.13%) Nasdaq
13,271.32 +59.51 (+0.45%) Bitcoin USD
26,202.14 +79.01 (+0.30%) CMC Crypto 200
560.78 +1.27 (+0.23%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:550.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929C00550000 | 2023-09-13 9:54AM EDT | 2023-09-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
| NFLX231006C00550000 | 2023-09-21 1:02PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 50.00% |
| NFLX231013C00550000 | 2023-09-15 3:04PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NFLX231020C00550000 | 2023-09-25 11:35AM EDT | 2023-10-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,367 | 25.00% |
| NFLX231027C00550000 | 2023-09-25 3:43PM EDT | 2023-10-27 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX231117C00550000 | 2023-09-25 12:51PM EDT | 2023-11-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 898 | 25.00% |
| NFLX231215C00550000 | 2023-09-25 12:38PM EDT | 2023-12-15 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| NFLX240119C00550000 | 2023-09-25 12:11PM EDT | 2024-01-19 | 2.56 | 0.00 | 0.00 | 0.00 | - | 25 | 2,216 | 12.50% |
| NFLX240315C00550000 | 2023-09-21 1:49PM EDT | 2024-03-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 12.50% |
| NFLX240621C00550000 | 2023-09-25 3:20PM EDT | 2024-06-21 | 12.36 | 0.00 | 0.00 | 0.00 | - | 5 | 827 | 6.25% |
| NFLX240920C00550000 | 2023-09-13 3:58PM EDT | 2024-09-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| NFLX250117C00550000 | 2023-09-25 11:39AM EDT | 2025-01-17 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,519 | 6.25% |
| NFLX250620C00550000 | 2023-09-22 1:15PM EDT | 2025-06-20 | 42.06 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 6.25% |
| NFLX251219C00550000 | 2023-09-25 10:54AM EDT | 2025-12-19 | 55.57 | 0.00 | 0.00 | 0.00 | - | 5 | 675 | 6.25% |
| NFLX260116C00550000 | 2023-09-22 3:31PM EDT | 2026-01-16 | 58.00 | 0.00 | 0.00 | 0.00 | - | - | 34 | 6.25% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006P00550000 | 2023-08-28 1:27PM EDT | 2023-10-06 | 131.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX231013P00550000 | 2023-09-19 3:17PM EDT | 2023-10-13 | 154.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX231020P00550000 | 2023-09-05 2:32PM EDT | 2023-10-20 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231117P00550000 | 2023-09-14 11:37AM EDT | 2023-11-17 | 146.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231215P00550000 | 2023-09-21 3:40PM EDT | 2023-12-15 | 165.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240119P00550000 | 2023-09-13 2:50PM EDT | 2024-01-19 | 135.41 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| NFLX240315P00550000 | 2023-09-21 9:47AM EDT | 2024-03-15 | 155.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NFLX240621P00550000 | 2023-09-21 11:25AM EDT | 2024-06-21 | 165.36 | 0.00 | 0.00 | 0.00 | - | 9 | 218 | 0.00% |
| NFLX240920P00550000 | 2023-07-21 10:55AM EDT | 2024-09-20 | 133.24 | 151.40 | 157.90 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250117P00550000 | 2023-09-13 1:18PM EDT | 2025-01-17 | 145.67 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| NFLX251219P00550000 | 2023-09-13 1:20PM EDT | 2025-12-19 | 158.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
