Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231201C00200000 | 2023-11-20 10:08AM EST | 2023-12-01 | 268.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231208C00200000 | 2023-11-30 9:51AM EST | 2023-12-08 | 277.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231215C00200000 | 2023-11-30 9:51AM EST | 2023-12-15 | 277.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240119C00200000 | 2023-11-30 11:44AM EST | 2024-01-19 | 274.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240315C00200000 | 2023-11-08 9:49AM EST | 2024-03-15 | 241.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00200000 | 2023-10-27 10:30AM EST | 2024-05-17 | 210.27 | 283.85 | 286.40 | 0.00 | - | 2 | 0 | 103.69% |
| NFLX240621C00200000 | 2023-11-15 10:50AM EST | 2024-06-21 | 266.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240920C00200000 | 2023-10-26 11:36AM EST | 2024-09-20 | 215.74 | 285.90 | 293.65 | 0.00 | - | 2 | 0 | 87.31% |
| NFLX250117C00200000 | 2023-11-29 1:11PM EST | 2025-01-17 | 294.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00200000 | 2023-11-24 12:00PM EST | 2025-06-20 | 300.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX251219C00200000 | 2023-11-03 2:03PM EST | 2025-12-19 | 263.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00200000 | 2023-11-30 11:46AM EST | 2026-01-16 | 299.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215P00200000 | 2023-10-30 8:46AM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 495 | 50.00% |
| NFLX240119P00200000 | 2023-11-30 1:46PM EST | 2024-01-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240216P00200000 | 2023-11-16 1:27PM EST | 2024-02-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240315P00200000 | 2023-11-30 1:43PM EST | 2024-03-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240517P00200000 | 2023-11-20 9:39AM EST | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240621P00200000 | 2023-11-16 2:54PM EST | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NFLX240920P00200000 | 2023-11-29 12:29PM EST | 2024-09-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250117P00200000 | 2023-11-28 11:04AM EST | 2025-01-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NFLX250620P00200000 | 2023-10-26 10:21AM EST | 2025-06-20 | 7.85 | 2.40 | 9.05 | 0.00 | - | 2 | 0 | 53.36% |
| NFLX251219P00200000 | 2023-11-29 2:59PM EST | 2025-12-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX260116P00200000 | 2023-11-30 10:48AM EST | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2023 Yahoo. All rights reserved.