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
44,225.39 +925.65 (+2.14%) 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:580.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215C00580000 | 2023-11-28 3:37PM EST | 2023-12-15 | 0.03 | 0.00 | 0.08 | 0.00 | - | 7 | 171 | 64.26% |
| NFLX231222C00580000 | 2023-12-01 11:17AM EST | 2023-12-22 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 42.58% |
| NFLX231229C00580000 | 2023-11-27 11:08AM EST | 2023-12-29 | 0.22 | 0.00 | 0.04 | 0.00 | - | - | 2 | 37.11% |
| NFLX240119C00580000 | 2023-12-07 9:36AM EST | 2024-01-19 | 0.61 | 0.56 | 0.63 | 0.00 | - | 1 | 412 | 37.16% |
| NFLX240216C00580000 | 2023-12-08 2:50PM EST | 2024-02-16 | 1.70 | 1.61 | 1.67 | +0.05 | +3.03% | 3 | 50 | 34.39% |
| NFLX240315C00580000 | 2023-12-07 3:14PM EST | 2024-03-15 | 2.98 | 2.86 | 2.96 | 0.00 | - | 22 | 103 | 32.98% |
| NFLX240517C00580000 | 2023-12-04 3:22PM EST | 2024-05-17 | 9.60 | 9.25 | 9.50 | 0.00 | - | 23 | 392 | 35.79% |
| NFLX240621C00580000 | 2023-12-06 3:18PM EST | 2024-06-21 | 12.20 | 11.75 | 12.45 | +1.04 | +9.32% | 2 | 307 | 35.65% |
| NFLX240920C00580000 | 2023-12-06 10:51AM EST | 2024-09-20 | 22.35 | 21.55 | 22.50 | 0.00 | - | 31 | 125 | 37.38% |
| NFLX250117C00580000 | 2023-12-01 11:07AM EST | 2025-01-17 | 43.10 | 34.25 | 36.75 | 0.00 | - | 4 | 367 | 39.77% |
| NFLX250620C00580000 | 2023-11-02 10:47AM EST | 2025-06-20 | 46.05 | 55.25 | 60.10 | 0.00 | - | 2 | 61 | 44.66% |
| NFLX251219C00580000 | 2023-12-08 11:15AM EST | 2025-12-19 | 68.70 | 64.70 | 71.25 | +0.62 | +0.91% | 1 | 75 | 43.15% |
| NFLX260116C00580000 | 2023-12-04 2:32PM EST | 2026-01-16 | 69.35 | 67.75 | 73.15 | 0.00 | - | 5 | 11 | 43.09% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215P00580000 | 2023-10-02 1:32PM EST | 2023-12-15 | 200.92 | 159.20 | 160.60 | 0.00 | - | 2 | 0 | 289.60% |
| NFLX240119P00580000 | 2023-08-17 12:32PM EST | 2024-01-19 | 171.25 | 181.10 | 184.90 | 0.00 | - | 1 | 0 | 157.59% |
| NFLX240216P00580000 | 2023-11-28 11:13AM EST | 2024-02-16 | 103.37 | 125.80 | 127.30 | 0.00 | - | - | 0 | 31.54% |
| NFLX240315P00580000 | 2023-12-01 11:57AM EST | 2024-03-15 | 110.23 | 125.35 | 128.40 | 0.00 | - | 2 | 1 | 30.74% |
| NFLX240517P00580000 | 2023-10-26 2:18PM EST | 2024-05-17 | 172.66 | 104.55 | 107.05 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00580000 | 2023-12-05 2:28PM EST | 2024-06-21 | 128.20 | 127.15 | 130.90 | 0.00 | - | 4 | 1 | 26.22% |
| NFLX240920P00580000 | 2023-12-08 3:49PM EST | 2024-09-20 | 132.60 | 130.75 | 135.00 | +0.20 | +0.15% | 15 | 24 | 26.13% |
| NFLX250117P00580000 | 2023-11-29 2:42PM EST | 2025-01-17 | 121.40 | 134.70 | 140.00 | 0.00 | - | 4 | 3 | 25.75% |
| NFLX250620P00580000 | 2023-12-05 12:05PM EST | 2025-06-20 | 145.91 | 142.25 | 147.25 | 0.00 | - | - | 1 | 26.01% |
| NFLX251219P00580000 | 2023-08-04 10:56AM EST | 2025-12-19 | 170.13 | 164.50 | 172.50 | 0.00 | - | 2 | 1 | 33.35% |
| NFLX260116P00580000 | 2023-11-09 3:14PM EST | 2026-01-16 | 164.15 | 149.75 | 156.20 | 0.00 | - | - | 1 | 26.11% |
© 2023 Yahoo. All rights reserved.