Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,485.42 +683.40 (+1.76%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:610.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215C00610000 | 2023-10-03 9:59AM EST | 2023-12-15 | 0.27 | 0.02 | 0.06 | 0.00 | - | 1 | 7 | 51.17% |
| NFLX231222C00610000 | 2023-11-20 1:10PM EST | 2023-12-22 | 0.09 | 0.00 | 0.04 | 0.00 | - | - | 10 | 41.21% |
| NFLX231229C00610000 | 2023-11-22 11:06AM EST | 2023-12-29 | 0.09 | 0.00 | 0.06 | 0.00 | - | - | 4 | 36.91% |
| NFLX240119C00610000 | 2023-11-30 9:30AM EST | 2024-01-19 | 0.52 | 0.46 | 0.54 | -0.23 | -30.67% | 51 | 555 | 36.50% |
| NFLX240216C00610000 | 2023-11-28 10:37AM EST | 2024-02-16 | 2.21 | 1.24 | 1.62 | 0.00 | - | 4 | 22 | 35.11% |
| NFLX240315C00610000 | 2023-12-01 3:52PM EST | 2024-03-15 | 2.47 | 2.39 | 2.52 | -1.28 | -34.13% | 1 | 120 | 32.91% |
| NFLX240517C00610000 | 2023-11-30 3:53PM EST | 2024-05-17 | 9.93 | 8.15 | 8.60 | 0.00 | - | 1 | 89 | 35.84% |
| NFLX240621C00610000 | 2023-11-28 10:42AM EST | 2024-06-21 | 13.85 | 10.50 | 11.00 | 0.00 | - | 2 | 496 | 35.29% |
| NFLX240920C00610000 | 2023-12-01 12:12PM EST | 2024-09-20 | 21.00 | 19.55 | 20.40 | -2.30 | -9.87% | 1 | 125 | 36.88% |
| NFLX250117C00610000 | 2023-12-01 11:38AM EST | 2025-01-17 | 34.33 | 32.55 | 34.00 | -2.37 | -6.46% | 19 | 155 | 39.08% |
| NFLX250620C00610000 | 2023-11-14 2:56PM EST | 2025-06-20 | 45.25 | 45.95 | 49.05 | 0.00 | - | 1 | 3 | 40.29% |
| NFLX251219C00610000 | 2023-11-20 11:42AM EST | 2025-12-19 | 70.00 | 61.95 | 68.85 | 0.00 | - | 1 | 45 | 42.66% |
| NFLX260116C00610000 | 2023-11-14 9:56AM EST | 2026-01-16 | 64.00 | 63.90 | 70.55 | 0.00 | - | 2 | 3 | 42.51% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208P00610000 | 2023-11-21 3:54PM EST | 2023-12-08 | 135.05 | 142.15 | 146.20 | 0.00 | - | 1 | 0 | 129.61% |
| NFLX231215P00610000 | 2023-11-17 12:44PM EST | 2023-12-15 | 145.30 | 143.60 | 146.40 | 0.00 | - | 6 | 0 | 73.78% |
| NFLX240119P00610000 | 2023-11-28 11:22AM EST | 2024-01-19 | 133.30 | 142.15 | 145.95 | 0.00 | - | 22 | 0 | 44.59% |
| NFLX240315P00610000 | 2023-09-12 1:01PM EST | 2024-03-15 | 170.47 | 247.20 | 250.50 | 0.00 | - | 2 | 0 | 150.56% |
| NFLX240621P00610000 | 2023-09-13 2:56PM EST | 2024-06-21 | 198.49 | 252.70 | 256.25 | 0.00 | - | 4 | 0 | 112.12% |
| NFLX250117P00610000 | 2023-06-26 2:16PM EST | 2025-01-17 | 197.50 | 189.70 | 197.00 | 0.00 | - | 2 | 71 | 49.20% |
| NFLX251219P00610000 | 2023-08-04 11:19AM EST | 2025-12-19 | 192.82 | 186.50 | 195.00 | 0.00 | - | 10 | 6 | 35.75% |
© 2023 Yahoo. All rights reserved.