Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230922C00320000 | 2023-09-20 10:45AM EDT | 2023-09-22 | 74.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231020C00320000 | 2023-09-11 1:46PM EDT | 2023-10-20 | 127.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231027C00320000 | 2023-09-21 3:32PM EDT | 2023-10-27 | 68.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231117C00320000 | 2023-09-21 2:48PM EDT | 2023-11-17 | 73.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231215C00320000 | 2023-09-20 11:03AM EDT | 2023-12-15 | 83.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240119C00320000 | 2023-09-20 12:22PM EDT | 2024-01-19 | 88.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240315C00320000 | 2023-09-06 11:47AM EDT | 2024-03-15 | 143.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621C00320000 | 2023-09-20 2:24PM EDT | 2024-06-21 | 104.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00320000 | 2023-09-13 1:04PM EDT | 2024-09-20 | 136.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00320000 | 2023-09-21 3:09PM EDT | 2025-01-17 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00320000 | 2023-09-05 3:55PM EDT | 2025-06-20 | 187.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NFLX251219C00320000 | 2023-08-18 11:06AM EDT | 2025-12-19 | 160.00 | 151.75 | 157.25 | 0.00 | - | 1 | 32 | 58.86% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230922P00320000 | 2023-09-19 12:02PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX230929P00320000 | 2023-09-21 3:39PM EDT | 2023-09-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NFLX231006P00320000 | 2023-09-21 2:20PM EDT | 2023-10-06 | 0.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NFLX231013P00320000 | 2023-09-21 3:50PM EDT | 2023-10-13 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX231020P00320000 | 2023-09-21 3:58PM EDT | 2023-10-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| NFLX231027P00320000 | 2023-09-21 3:50PM EDT | 2023-10-27 | 3.11 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| NFLX231117P00320000 | 2023-09-21 3:50PM EDT | 2023-11-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| NFLX231215P00320000 | 2023-09-21 12:34PM EDT | 2023-12-15 | 6.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX240119P00320000 | 2023-09-21 3:53PM EDT | 2024-01-19 | 10.67 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| NFLX240315P00320000 | 2023-09-20 3:59PM EDT | 2024-03-15 | 13.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX240621P00320000 | 2023-09-21 3:41PM EDT | 2024-06-21 | 21.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NFLX240920P00320000 | 2023-09-21 9:39AM EDT | 2024-09-20 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250117P00320000 | 2023-09-21 10:29AM EDT | 2025-01-17 | 32.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250620P00320000 | 2023-09-20 1:59PM EDT | 2025-06-20 | 37.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NFLX251219P00320000 | 2023-09-13 12:18PM EDT | 2025-12-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116P00320000 | 2023-09-12 12:28PM EDT | 2026-01-16 | 37.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
