Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929C00365000 | 2023-09-26 3:59PM EDT | 2023-09-29 | 15.57 | 14.65 | 16.15 | -3.98 | -20.36% | 21 | 0 | 43.56% |
| NFLX231006C00365000 | 2023-09-25 10:14AM EDT | 2023-10-06 | 21.62 | 18.40 | 19.05 | 0.00 | - | 1 | 6 | 40.41% |
| NFLX231013C00365000 | 2023-09-25 3:47PM EDT | 2023-10-13 | 24.59 | 19.90 | 21.90 | 0.00 | - | 1 | 4 | 41.28% |
| NFLX231020C00365000 | 2023-09-26 3:53PM EDT | 2023-10-20 | 27.52 | 27.50 | 28.60 | -3.63 | -11.65% | 1 | 114 | 51.85% |
| NFLX231027C00365000 | 2023-09-19 11:30AM EDT | 2023-10-27 | 39.40 | 29.40 | 30.45 | 0.00 | - | 2 | 0 | 50.26% |
| NFLX231117C00365000 | 2023-09-26 11:09AM EDT | 2023-11-17 | 36.20 | 33.60 | 34.45 | -0.72 | -1.95% | 21 | 204 | 47.30% |
| NFLX231215C00365000 | 2023-09-25 9:39AM EDT | 2023-12-15 | 40.75 | 38.20 | 38.70 | -1.29 | -3.07% | 5 | 0 | 44.49% |
| NFLX240315C00365000 | 2023-09-14 9:32AM EDT | 2024-03-15 | 73.00 | 51.85 | 55.40 | 0.00 | - | 1 | 82 | 47.24% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929P00365000 | 2023-09-26 3:59PM EDT | 2023-09-29 | 1.22 | 1.16 | 1.28 | +0.38 | +45.24% | 1,352 | 776 | 37.55% |
| NFLX231006P00365000 | 2023-09-26 3:56PM EDT | 2023-10-06 | 3.69 | 3.50 | 3.70 | +0.89 | +31.79% | 149 | 0 | 35.34% |
| NFLX231013P00365000 | 2023-09-26 3:59PM EDT | 2023-10-13 | 5.48 | 5.30 | 5.70 | +1.08 | +24.55% | 179 | 495 | 34.72% |
| NFLX231020P00365000 | 2023-09-26 3:59PM EDT | 2023-10-20 | 12.53 | 12.40 | 12.65 | +1.91 | +17.98% | 212 | 947 | 48.76% |
| NFLX231027P00365000 | 2023-09-26 3:39PM EDT | 2023-10-27 | 14.16 | 13.45 | 13.85 | +2.56 | +22.07% | 39 | 130 | 45.95% |
| NFLX231103P00365000 | 2023-09-25 3:59PM EDT | 2023-11-03 | 12.74 | 14.45 | 15.00 | 0.00 | - | 8 | 9 | 44.09% |
| NFLX231117P00365000 | 2023-09-26 3:53PM EDT | 2023-11-17 | 17.10 | 16.60 | 16.80 | +2.41 | +16.41% | 42 | 378 | 41.12% |
| NFLX231215P00365000 | 2023-09-26 2:42PM EDT | 2023-12-15 | 19.70 | 19.65 | 19.95 | +1.75 | +9.75% | 9 | 220 | 37.91% |
| NFLX240315P00365000 | 2023-09-26 12:20PM EDT | 2024-03-15 | 29.35 | 30.25 | 30.70 | +0.80 | +2.80% | 1 | 192 | 36.80% |
© 2023 Yahoo. All rights reserved.
