Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:550.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208C00550000 | 2023-11-30 3:23PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NFLX231215C00550000 | 2023-12-07 3:29PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| NFLX231222C00550000 | 2023-12-06 2:47PM EST | 2023-12-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX231229C00550000 | 2023-12-07 3:25PM EST | 2023-12-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240105C00550000 | 2023-12-04 1:03PM EST | 2024-01-05 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240112C00550000 | 2023-12-06 11:08AM EST | 2024-01-12 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240119C00550000 | 2023-12-07 3:32PM EST | 2024-01-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NFLX240216C00550000 | 2023-12-07 3:44PM EST | 2024-02-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NFLX240315C00550000 | 2023-12-07 3:40PM EST | 2024-03-15 | 5.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| NFLX240517C00550000 | 2023-12-06 9:35AM EST | 2024-05-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240621C00550000 | 2023-12-07 11:13AM EST | 2024-06-21 | 17.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX240920C00550000 | 2023-12-07 1:37PM EST | 2024-09-20 | 27.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| NFLX250117C00550000 | 2023-12-07 9:39AM EST | 2025-01-17 | 42.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NFLX250620C00550000 | 2023-12-04 12:47PM EST | 2025-06-20 | 61.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX251219C00550000 | 2023-12-04 1:30PM EST | 2025-12-19 | 77.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX260116C00550000 | 2023-11-30 9:36AM EST | 2026-01-16 | 92.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208P00550000 | 2023-12-06 3:59PM EST | 2023-12-08 | 103.44 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NFLX231215P00550000 | 2023-11-22 11:18AM EST | 2023-12-15 | 71.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240119P00550000 | 2023-12-07 11:02AM EST | 2024-01-19 | 99.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240216P00550000 | 2023-12-04 1:59PM EST | 2024-02-16 | 97.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240315P00550000 | 2023-12-04 1:19PM EST | 2024-03-15 | 96.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240517P00550000 | 2023-12-04 11:57AM EST | 2024-05-17 | 98.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240621P00550000 | 2023-11-27 1:09PM EST | 2024-06-21 | 84.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX240920P00550000 | 2023-12-04 12:16PM EST | 2024-09-20 | 105.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00550000 | 2023-12-04 12:21PM EST | 2025-01-17 | 113.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250620P00550000 | 2023-11-09 9:48AM EST | 2025-06-20 | 134.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX251219P00550000 | 2023-11-16 9:32AM EST | 2025-12-19 | 129.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00550000 | 2023-12-04 3:42PM EST | 2026-01-16 | 131.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.