Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,580.24 -13.15 (-0.05%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929C00640000 | 2023-08-11 10:58AM EDT | 2023-09-29 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 122.66% |
| NFLX231020C00640000 | 2023-09-12 3:43PM EDT | 2023-10-20 | 0.17 | 0.02 | 0.21 | 0.00 | - | 10 | 90 | 70.70% |
| NFLX231117C00640000 | 2023-09-06 12:10PM EDT | 2023-11-17 | 0.90 | 0.04 | 0.11 | 0.00 | - | 1 | 52 | 49.81% |
| NFLX231215C00640000 | 2023-09-14 10:33AM EDT | 2023-12-15 | 0.39 | 0.15 | 0.24 | 0.00 | - | 7 | 64 | 44.29% |
| NFLX240119C00640000 | 2023-09-21 2:13PM EDT | 2024-01-19 | 0.76 | 0.59 | 0.70 | 0.00 | - | 13 | 352 | 42.77% |
| NFLX240315C00640000 | 2023-09-18 9:34AM EDT | 2024-03-15 | 2.32 | 1.49 | 1.67 | 0.00 | - | 1 | 529 | 40.46% |
| NFLX240621C00640000 | 2023-09-22 10:17AM EDT | 2024-06-21 | 5.16 | 4.90 | 5.15 | -0.34 | -6.18% | 1 | 291 | 40.54% |
| NFLX240920C00640000 | 2023-09-18 12:21PM EDT | 2024-09-20 | 11.99 | 9.35 | 9.70 | 0.00 | - | 10 | 33 | 41.15% |
| NFLX250117C00640000 | 2023-09-21 10:11AM EDT | 2025-01-17 | 19.36 | 16.40 | 18.05 | 0.00 | - | 1 | 203 | 43.09% |
| NFLX250620C00640000 | 2023-09-18 10:39AM EDT | 2025-06-20 | 30.45 | 25.55 | 26.85 | 0.00 | - | 30 | 33 | 43.20% |
| NFLX251219C00640000 | 2023-09-05 3:00PM EDT | 2025-12-19 | 67.80 | 33.85 | 40.35 | 0.00 | - | 26 | 35 | 44.94% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929P00640000 | 2023-08-15 3:12PM EDT | 2023-09-29 | 213.55 | 238.20 | 240.65 | 0.00 | - | - | 0 | 0.00% |
| NFLX231020P00640000 | 2023-08-18 12:32PM EDT | 2023-10-20 | 235.97 | 241.10 | 244.90 | 0.00 | - | 230 | 0 | 0.00% |
| NFLX231117P00640000 | 2023-08-24 11:47AM EDT | 2023-11-17 | 230.58 | 258.90 | 261.85 | 0.00 | - | 2 | 0 | 52.98% |
| NFLX231215P00640000 | 2023-08-04 11:30AM EDT | 2023-12-15 | 208.12 | 198.05 | 202.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119P00640000 | 2023-07-19 10:00AM EDT | 2024-01-19 | 173.40 | 233.55 | 237.55 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240315P00640000 | 2023-08-22 1:15PM EDT | 2024-03-15 | 228.80 | 254.20 | 257.55 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621P00640000 | 2023-09-13 10:32AM EDT | 2024-06-21 | 207.50 | 258.60 | 261.65 | 0.00 | - | 42 | 0 | 31.83% |
| NFLX240920P00640000 | 2023-09-13 3:30PM EDT | 2024-09-20 | 226.93 | 255.60 | 264.50 | 0.00 | - | 580 | 0 | 33.85% |
| NFLX250117P00640000 | 2023-09-15 3:26PM EDT | 2025-01-17 | 243.11 | 255.85 | 264.45 | 0.00 | - | 30 | 0 | 29.34% |
© 2023 Yahoo. All rights reserved.
