Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006C00520000 | 2023-09-27 2:19PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 68.75% |
| NFLX231013C00520000 | 2023-09-21 10:28AM EDT | 2023-10-13 | 0.08 | 0.00 | 0.03 | 0.00 | - | 42 | 65 | 53.91% |
| NFLX231020C00520000 | 2023-09-29 2:01PM EDT | 2023-10-20 | 0.17 | 0.15 | 0.33 | -0.04 | -19.05% | 4 | 444 | 58.50% |
| NFLX231027C00520000 | 2023-09-26 2:49PM EDT | 2023-10-27 | 0.34 | 0.20 | 0.29 | 0.00 | - | 4 | 24 | 50.78% |
| NFLX231103C00520000 | 2023-09-29 12:20PM EDT | 2023-11-03 | 0.37 | 0.26 | 0.40 | -0.16 | -30.19% | 1 | 1 | 48.58% |
| NFLX231117C00520000 | 2023-09-29 9:58AM EDT | 2023-11-17 | 0.52 | 0.50 | 0.55 | -0.05 | -8.77% | 2 | 436 | 43.07% |
| NFLX231215C00520000 | 2023-09-29 3:20PM EDT | 2023-12-15 | 1.14 | 1.09 | 1.22 | -0.56 | -32.94% | 2 | 333 | 39.31% |
| NFLX240119C00520000 | 2023-09-29 3:35PM EDT | 2024-01-19 | 3.21 | 3.25 | 3.45 | -0.34 | -9.58% | 26 | 821 | 40.57% |
| NFLX240315C00520000 | 2023-09-29 2:30PM EDT | 2024-03-15 | 6.50 | 6.50 | 6.80 | -0.20 | -2.99% | 2 | 286 | 39.66% |
| NFLX240621C00520000 | 2023-09-29 9:56AM EDT | 2024-06-21 | 15.58 | 14.45 | 14.95 | +0.99 | +6.79% | 3 | 384 | 40.91% |
| NFLX240920C00520000 | 2023-09-28 10:01AM EDT | 2024-09-20 | 23.56 | 22.50 | 23.20 | 0.00 | - | 1 | 44 | 42.14% |
| NFLX250117C00520000 | 2023-09-25 12:32PM EDT | 2025-01-17 | 37.00 | 33.45 | 34.45 | 0.00 | - | 5 | 117 | 43.80% |
| NFLX250620C00520000 | 2023-09-25 12:45PM EDT | 2025-06-20 | 49.61 | 42.95 | 47.50 | 0.00 | - | 4 | 1 | 45.01% |
| NFLX251219C00520000 | 2023-09-29 11:35AM EDT | 2025-12-19 | 59.57 | 55.90 | 62.10 | +4.70 | +8.57% | 1 | 113 | 46.25% |
| NFLX260116C00520000 | 2023-09-28 10:43AM EDT | 2026-01-16 | 59.82 | 58.75 | 65.45 | 0.00 | - | 4 | 6 | 46.95% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231020P00520000 | 2023-09-29 3:56PM EDT | 2023-10-20 | 144.65 | 138.00 | 147.20 | -1.95 | -1.33% | 15 | 13 | 57.23% |
| NFLX231117P00520000 | 2023-09-11 1:47PM EDT | 2023-11-17 | 78.20 | 140.05 | 144.10 | 0.00 | - | 2 | 0 | 52.56% |
| NFLX231215P00520000 | 2023-09-14 3:13PM EDT | 2023-12-15 | 117.98 | 140.60 | 144.10 | 0.00 | - | 11 | 1 | 41.94% |
| NFLX240119P00520000 | 2023-09-28 9:55AM EDT | 2024-01-19 | 143.93 | 140.70 | 144.95 | 0.00 | - | 6 | 117 | 37.89% |
| NFLX240315P00520000 | 2023-09-29 2:35PM EDT | 2024-03-15 | 144.09 | 141.10 | 144.75 | +6.54 | +4.75% | 5 | 30 | 30.41% |
| NFLX240621P00520000 | 2023-08-17 2:41PM EDT | 2024-06-21 | 123.90 | 128.45 | 130.90 | 0.00 | - | 2 | 26 | 0.00% |
| NFLX250117P00520000 | 2023-09-18 9:55AM EDT | 2025-01-17 | 138.35 | 148.85 | 154.30 | 0.00 | - | 1 | 494 | 28.22% |
| NFLX251219P00520000 | 2023-09-26 2:02PM EDT | 2025-12-19 | 160.03 | 158.15 | 164.55 | 0.00 | - | 6 | 97 | 27.45% |
© 2023 Yahoo. All rights reserved.
