Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,985.59 +65.87 (+0.24%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231013C00560000 | 2023-09-27 3:36PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.19 | 0.00 | - | 30 | 16 | 79.69% |
| NFLX231020C00560000 | 2023-09-28 10:24AM EDT | 2023-10-20 | 0.07 | 0.04 | 0.52 | 0.00 | - | 2 | 146 | 72.95% |
| NFLX231027C00560000 | 2023-09-29 10:13AM EDT | 2023-10-27 | 0.10 | 0.04 | 0.14 | -0.03 | -23.08% | 1 | 15 | 54.98% |
| NFLX231117C00560000 | 2023-09-29 10:55AM EDT | 2023-11-17 | 0.22 | 0.17 | 0.23 | -0.03 | -12.00% | 1 | 307 | 45.95% |
| NFLX231215C00560000 | 2023-09-25 3:40PM EDT | 2023-12-15 | 0.76 | 0.44 | 0.53 | 0.00 | - | 2 | 104 | 40.85% |
| NFLX240119C00560000 | 2023-09-29 11:36AM EDT | 2024-01-19 | 1.60 | 1.61 | 1.72 | -0.19 | -10.61% | 2 | 595 | 41.08% |
| NFLX240315C00560000 | 2023-09-14 10:12AM EDT | 2024-03-15 | 7.70 | 3.65 | 3.85 | 0.00 | - | 10 | 397 | 39.65% |
| NFLX240621C00560000 | 2023-09-25 3:40PM EDT | 2024-06-21 | 11.31 | 9.60 | 9.95 | 0.00 | - | 5 | 293 | 40.54% |
| NFLX240920C00560000 | 2023-09-25 10:47AM EDT | 2024-09-20 | 17.00 | 16.15 | 17.50 | -1.25 | -6.85% | 2 | 7 | 42.24% |
| NFLX250117C00560000 | 2023-09-13 3:47PM EDT | 2025-01-17 | 39.43 | 25.80 | 26.50 | 0.00 | - | 1 | 238 | 43.01% |
| NFLX250620C00560000 | 2023-08-24 2:04PM EDT | 2025-06-20 | 54.63 | 38.65 | 40.05 | 0.00 | - | 30 | 31 | 45.00% |
| NFLX251219C00560000 | 2023-09-28 10:34AM EDT | 2025-12-19 | 48.80 | 48.50 | 53.00 | 0.00 | - | 1 | 40 | 45.67% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231020P00560000 | 2023-08-08 2:41PM EDT | 2023-10-20 | 122.17 | 114.30 | 117.55 | 0.00 | - | 60 | 0 | 0.00% |
| NFLX231117P00560000 | 2023-09-05 3:09PM EDT | 2023-11-17 | 109.80 | 181.00 | 185.05 | 0.00 | - | 2 | 0 | 52.76% |
| NFLX231215P00560000 | 2023-09-13 3:05PM EDT | 2023-12-15 | 148.28 | 180.65 | 184.10 | 0.00 | - | 2 | 0 | 49.60% |
| NFLX240119P00560000 | 2023-09-07 11:34AM EDT | 2024-01-19 | 121.65 | 180.70 | 185.25 | 0.00 | - | 2 | 0 | 45.53% |
| NFLX240315P00560000 | 2023-07-26 12:29PM EDT | 2024-03-15 | 143.38 | 144.00 | 146.70 | 0.00 | - | 94 | 97 | 0.00% |
| NFLX240621P00560000 | 2023-08-01 1:22PM EDT | 2024-06-21 | 129.18 | 130.85 | 137.90 | 0.00 | - | 2 | 61 | 0.00% |
| NFLX240920P00560000 | 2023-09-25 2:45PM EDT | 2024-09-20 | 178.52 | 182.25 | 185.25 | 0.00 | - | 2 | 1 | 25.50% |
| NFLX250117P00560000 | 2023-09-01 1:34PM EDT | 2025-01-17 | 140.40 | 183.05 | 187.90 | 0.00 | - | 4 | 8 | 25.73% |
| NFLX251219P00560000 | 2023-08-04 12:16PM EDT | 2025-12-19 | 156.52 | 150.50 | 157.15 | 0.00 | - | 4 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
