Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:290.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215C00290000 | 2023-11-17 2:38PM EST | 2023-12-15 | 176.40 | 162.90 | 164.65 | 0.00 | - | 1 | 26 | 123.44% |
| NFLX240119C00290000 | 2023-12-06 1:05PM EST | 2024-01-19 | 162.50 | 165.10 | 167.25 | 0.00 | - | 2 | 2,289 | 85.05% |
| NFLX240315C00290000 | 2023-11-01 2:53PM EST | 2024-03-15 | 139.55 | 179.95 | 182.20 | 0.00 | - | 5 | 17 | 96.01% |
| NFLX240517C00290000 | 2023-11-07 1:59PM EST | 2024-05-17 | 159.75 | 170.70 | 173.25 | 0.00 | - | 2 | 4 | 58.03% |
| NFLX240621C00290000 | 2023-12-01 12:54PM EST | 2024-06-21 | 191.60 | 174.30 | 177.55 | 0.00 | - | 5 | 193 | 59.51% |
| NFLX240920C00290000 | 2023-12-01 2:58PM EST | 2024-09-20 | 194.25 | 180.75 | 183.20 | 0.00 | - | 1 | 17 | 56.79% |
| NFLX250117C00290000 | 2023-12-07 1:12PM EST | 2025-01-17 | 188.40 | 188.45 | 192.90 | 0.00 | - | 10 | 297 | 56.02% |
| NFLX251219C00290000 | 2023-11-30 3:53PM EST | 2025-12-19 | 230.81 | 207.35 | 214.30 | 0.00 | - | 1 | 16 | 54.30% |
| NFLX260116C00290000 | 2023-11-22 2:57PM EST | 2026-01-16 | 236.70 | 209.60 | 215.60 | 0.00 | - | 2 | 16 | 54.37% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215P00290000 | 2023-12-04 10:18AM EST | 2023-12-15 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 408 | 149.41% |
| NFLX231222P00290000 | 2023-11-08 12:57PM EST | 2023-12-22 | 0.10 | 0.00 | 0.22 | 0.00 | - | - | 2 | 96.88% |
| NFLX240119P00290000 | 2023-12-06 3:47PM EST | 2024-01-19 | 0.30 | 0.10 | 0.28 | 0.00 | - | 8 | 3,376 | 56.59% |
| NFLX240216P00290000 | 2023-12-01 1:39PM EST | 2024-02-16 | 0.41 | 0.49 | 0.59 | 0.00 | - | 8 | 12 | 50.00% |
| NFLX240315P00290000 | 2023-12-05 1:57PM EST | 2024-03-15 | 1.00 | 0.84 | 1.08 | 0.00 | - | 1 | 315 | 47.06% |
| NFLX240517P00290000 | 2023-12-04 1:56PM EST | 2024-05-17 | 2.83 | 2.60 | 2.81 | 0.00 | - | 1 | 818 | 44.09% |
| NFLX240621P00290000 | 2023-12-07 2:30PM EST | 2024-06-21 | 3.51 | 3.40 | 3.55 | -0.14 | -3.84% | 1 | 609 | 42.10% |
| NFLX240920P00290000 | 2023-12-06 11:23AM EST | 2024-09-20 | 6.95 | 6.50 | 6.75 | 0.00 | - | 35 | 255 | 40.97% |
| NFLX250117P00290000 | 2023-12-07 1:51PM EST | 2025-01-17 | 11.43 | 9.90 | 12.05 | 0.00 | - | 2 | 1,159 | 41.13% |
| NFLX250620P00290000 | 2023-11-02 1:22PM EST | 2025-06-20 | 21.80 | 14.75 | 16.50 | 0.00 | - | 1 | 15 | 39.12% |
| NFLX251219P00290000 | 2023-11-29 11:09AM EST | 2025-12-19 | 19.20 | 17.15 | 22.00 | 0.00 | - | 2 | 45 | 38.02% |
| NFLX260116P00290000 | 2023-11-28 2:59PM EST | 2026-01-16 | 19.17 | 21.00 | 23.85 | 0.00 | - | 20 | 27 | 38.59% |
© 2023 Yahoo. All rights reserved.