Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:150.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231006C00150000 | 2023-09-21 11:15AM EDT | 2023-10-06 | 236.23 | 228.45 | 231.25 | 0.00 | - | - | 12 | 283.25% |
| NFLX231117C00150000 | 2023-08-31 3:46PM EDT | 2023-11-17 | 286.87 | 230.00 | 232.20 | 0.00 | - | 6 | 8 | 143.51% |
| NFLX240119C00150000 | 2023-09-15 10:15AM EDT | 2024-01-19 | 255.00 | 230.55 | 233.85 | 0.00 | - | 1 | 489 | 104.71% |
| NFLX240621C00150000 | 2023-09-14 12:42PM EDT | 2024-06-21 | 260.18 | 234.70 | 238.20 | 0.00 | - | 10 | 119 | 83.56% |
| NFLX250117C00150000 | 2023-09-26 12:56PM EDT | 2025-01-17 | 245.20 | 239.65 | 247.75 | 0.00 | - | 2 | 215 | 76.80% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929P00150000 | 2023-09-07 1:30PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 300.00% |
| NFLX231117P00150000 | 2023-09-06 1:01PM EDT | 2023-11-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 50.00% |
| NFLX240119P00150000 | 2023-09-26 9:56AM EDT | 2024-01-19 | 0.15 | 0.09 | 0.17 | 0.00 | - | 50 | 9,832 | 63.87% |
| NFLX240315P00150000 | 2023-09-14 10:42AM EDT | 2024-03-15 | 0.26 | 0.27 | 0.38 | 0.00 | - | 1 | 163 | 58.40% |
| NFLX240621P00150000 | 2023-09-20 10:23AM EDT | 2024-06-21 | 0.78 | 0.87 | 0.98 | 0.00 | - | 2 | 2,484 | 54.03% |
| NFLX250117P00150000 | 2023-09-22 11:59AM EDT | 2025-01-17 | 3.10 | 2.99 | 3.50 | 0.00 | - | 1 | 1,161 | 51.01% |
| NFLX251219P00150000 | 2023-09-05 3:43PM EDT | 2025-12-19 | 5.05 | 4.95 | 11.00 | 0.00 | - | 41 | 63 | 53.48% |
| NFLX260116P00150000 | 2023-09-26 10:59AM EDT | 2026-01-16 | 6.60 | 5.05 | 11.50 | 0.00 | - | 1 | 6 | 53.31% |
© 2023 Yahoo. All rights reserved.
