Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231020C00325000 | 2023-09-29 1:50PM EDT | 2023-10-20 | 55.39 | 55.60 | 58.10 | -10.89 | -16.43% | 4 | 47 | 63.46% |
| NFLX231027C00325000 | 2023-09-19 1:32PM EDT | 2023-10-27 | 74.25 | 56.50 | 58.20 | 0.00 | - | - | 1 | 56.78% |
| NFLX231117C00325000 | 2023-09-25 2:42PM EDT | 2023-11-17 | 67.30 | 58.85 | 62.00 | 0.00 | - | 1 | 109 | 51.56% |
| NFLX231215C00325000 | 2023-09-26 3:34PM EDT | 2023-12-15 | 65.04 | 63.00 | 65.55 | 0.00 | - | 351 | 243 | 51.41% |
| NFLX240315C00325000 | 2023-09-22 2:12PM EDT | 2024-03-15 | 79.45 | 76.10 | 78.75 | 0.00 | - | 5 | 75 | 50.89% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006P00325000 | 2023-09-29 3:16PM EDT | 2023-10-06 | 0.08 | 0.05 | 0.09 | -0.05 | -38.46% | 48 | 712 | 51.37% |
| NFLX231013P00325000 | 2023-09-29 3:52PM EDT | 2023-10-13 | 0.27 | 0.28 | 0.32 | -0.22 | -44.90% | 37 | 150 | 42.16% |
| NFLX231020P00325000 | 2023-09-29 3:53PM EDT | 2023-10-20 | 2.68 | 2.70 | 2.81 | -0.64 | -19.28% | 168 | 2,350 | 55.26% |
| NFLX231027P00325000 | 2023-09-29 10:45AM EDT | 2023-10-27 | 3.43 | 3.25 | 3.50 | -0.56 | -14.04% | 1 | 68 | 50.64% |
| NFLX231103P00325000 | 2023-09-28 11:10AM EDT | 2023-11-03 | 5.08 | 3.90 | 4.15 | 0.00 | - | 5 | 18 | 48.29% |
| NFLX231110P00325000 | 2023-09-28 1:23PM EDT | 2023-11-10 | 5.30 | 5.15 | 5.70 | +5.30 | - | 7 | - | 49.24% |
| NFLX231117P00325000 | 2023-09-29 3:57PM EDT | 2023-11-17 | 5.32 | 5.20 | 5.40 | -0.68 | -11.33% | 54 | 628 | 44.61% |
| NFLX231215P00325000 | 2023-09-29 12:55PM EDT | 2023-12-15 | 7.75 | 7.45 | 7.70 | -0.68 | -8.07% | 9 | 653 | 40.71% |
| NFLX240315P00325000 | 2023-09-27 1:55PM EDT | 2024-03-15 | 17.18 | 16.10 | 16.45 | 0.00 | - | 22 | 348 | 39.17% |
© 2023 Yahoo. All rights reserved.
