Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231020C00580000 | 2023-09-22 3:00PM EDT | 2023-10-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NFLX231027C00580000 | 2023-09-26 2:27PM EDT | 2023-10-27 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NFLX231103C00580000 | 2023-09-26 10:59AM EDT | 2023-11-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX231117C00580000 | 2023-09-29 10:45AM EDT | 2023-11-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX231215C00580000 | 2023-09-25 3:40PM EDT | 2023-12-15 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240119C00580000 | 2023-09-14 12:35PM EDT | 2024-01-19 | 1.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240315C00580000 | 2023-09-26 10:39AM EDT | 2024-03-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240621C00580000 | 2023-09-25 1:30PM EDT | 2024-06-21 | 9.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NFLX240920C00580000 | 2023-09-25 10:46AM EDT | 2024-09-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250117C00580000 | 2023-09-29 9:30AM EDT | 2025-01-17 | 24.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250620C00580000 | 2023-09-28 9:43AM EDT | 2025-06-20 | 32.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX251219C00580000 | 2023-09-28 10:37AM EDT | 2025-12-19 | 43.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| NFLX260116C00580000 | 2023-09-22 9:53AM EDT | 2026-01-16 | 50.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231020P00580000 | 2023-08-23 11:26AM EDT | 2023-10-20 | 143.21 | 198.50 | 201.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231027P00580000 | 2023-09-20 12:58PM EDT | 2023-10-27 | 186.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX231117P00580000 | 2023-09-25 12:59PM EDT | 2023-11-17 | 196.76 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| NFLX231215P00580000 | 2023-09-11 1:49PM EDT | 2023-12-15 | 134.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119P00580000 | 2023-08-17 1:32PM EDT | 2024-01-19 | 171.25 | 181.10 | 184.90 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240315P00580000 | 2023-08-22 1:49PM EDT | 2024-03-15 | 168.55 | 194.30 | 196.85 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240621P00580000 | 2023-09-19 2:23PM EDT | 2024-06-21 | 182.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX250117P00580000 | 2023-06-06 11:09AM EDT | 2025-01-17 | 188.92 | 161.00 | 164.40 | 0.00 | - | 26 | 34 | 0.00% |
| NFLX251219P00580000 | 2023-08-04 11:56AM EDT | 2025-12-19 | 170.13 | 164.50 | 172.50 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
