Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:410.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215C00410000 | 2023-12-08 3:51PM EST | 2023-12-15 | 43.98 | 43.30 | 45.10 | +2.77 | +6.72% | 9 | 1,041 | 50.29% |
| NFLX231222C00410000 | 2023-12-05 3:34PM EST | 2023-12-22 | 44.60 | 43.80 | 45.65 | -2.40 | -5.11% | 1 | 11 | 45.57% |
| NFLX231229C00410000 | 2023-12-08 12:09PM EST | 2023-12-29 | 45.40 | 43.60 | 47.70 | +4.03 | +9.74% | 6 | 5 | 45.68% |
| NFLX240105C00410000 | 2023-12-06 11:47AM EST | 2024-01-05 | 42.46 | 45.90 | 47.35 | 0.00 | - | 1 | 7 | 37.81% |
| NFLX240112C00410000 | 2023-12-07 3:32PM EST | 2024-01-12 | 48.16 | 47.30 | 48.75 | +1.01 | +2.14% | 1 | 3 | 37.79% |
| NFLX240119C00410000 | 2023-12-08 10:27AM EST | 2024-01-19 | 52.47 | 51.60 | 54.50 | +1.16 | +2.26% | 2 | 1,946 | 47.78% |
| NFLX240216C00410000 | 2023-12-07 1:16PM EST | 2024-02-16 | 59.27 | 57.35 | 59.20 | +3.42 | +6.12% | 1 | 50 | 44.17% |
| NFLX240315C00410000 | 2023-12-07 11:17AM EST | 2024-03-15 | 60.06 | 61.25 | 63.05 | 0.00 | - | 7 | 235 | 42.14% |
| NFLX240517C00410000 | 2023-11-30 3:36PM EST | 2024-05-17 | 89.15 | 73.90 | 75.00 | 0.00 | - | 8 | 34 | 44.25% |
| NFLX240621C00410000 | 2023-12-08 3:18PM EST | 2024-06-21 | 78.51 | 78.20 | 80.75 | +0.01 | +0.01% | 1 | 1,632 | 44.95% |
| NFLX240920C00410000 | 2023-12-06 12:53PM EST | 2024-09-20 | 89.06 | 90.75 | 92.50 | 0.00 | - | 8 | 204 | 45.26% |
| NFLX250117C00410000 | 2023-12-07 11:23AM EST | 2025-01-17 | 103.70 | 105.50 | 107.60 | 0.00 | - | 1 | 739 | 46.79% |
| NFLX250620C00410000 | 2023-10-31 12:28PM EST | 2025-06-20 | 98.00 | 133.50 | 138.80 | 0.00 | - | 3 | 32 | 54.03% |
| NFLX251219C00410000 | 2023-11-29 10:41AM EST | 2025-12-19 | 156.00 | 133.10 | 138.45 | 0.00 | - | 3 | 101 | 47.92% |
| NFLX260116C00410000 | 2023-12-08 11:55AM EST | 2026-01-16 | 138.49 | 135.25 | 143.75 | -21.36 | -13.36% | 2 | 22 | 49.32% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215P00410000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.13 | 0.13 | 0.16 | -0.15 | -53.57% | 502 | 2,013 | 42.33% |
| NFLX231222P00410000 | 2023-12-08 3:47PM EST | 2023-12-22 | 0.44 | 0.40 | 0.46 | -0.23 | -34.33% | 30 | 184 | 32.76% |
| NFLX231229P00410000 | 2023-12-08 3:27PM EST | 2023-12-29 | 0.78 | 0.73 | 0.83 | -0.31 | -28.44% | 69 | 672 | 29.44% |
| NFLX240105P00410000 | 2023-12-08 2:16PM EST | 2024-01-05 | 1.26 | 1.23 | 1.31 | -0.39 | -23.64% | 28 | 22 | 28.06% |
| NFLX240112P00410000 | 2023-12-08 1:50PM EST | 2024-01-12 | 2.03 | 1.88 | 1.98 | -0.32 | -13.62% | 7 | 42 | 27.85% |
| NFLX240119P00410000 | 2023-12-08 3:21PM EST | 2024-01-19 | 6.20 | 6.15 | 6.35 | -0.87 | -12.31% | 36 | 2,638 | 37.77% |
| NFLX240216P00410000 | 2023-12-08 3:57PM EST | 2024-02-16 | 9.87 | 9.80 | 10.05 | -0.98 | -9.03% | 18 | 114 | 35.50% |
| NFLX240315P00410000 | 2023-12-08 3:36PM EST | 2024-03-15 | 12.55 | 12.45 | 12.65 | -1.10 | -8.06% | 32 | 1,220 | 33.47% |
| NFLX240517P00410000 | 2023-12-08 9:30AM EST | 2024-05-17 | 21.80 | 20.75 | 21.05 | -0.10 | -0.46% | 1 | 511 | 34.49% |
| NFLX240621P00410000 | 2023-12-07 2:01PM EST | 2024-06-21 | 24.20 | 23.10 | 23.40 | 0.00 | - | 5 | 561 | 33.30% |
| NFLX240920P00410000 | 2023-12-06 11:58AM EST | 2024-09-20 | 32.43 | 30.60 | 31.20 | 0.00 | - | 3 | 198 | 33.04% |
| NFLX250117P00410000 | 2023-12-08 3:23PM EST | 2025-01-17 | 40.05 | 39.70 | 40.45 | -1.10 | -2.67% | 1 | 514 | 33.20% |
| NFLX250620P00410000 | 2023-12-08 1:33PM EST | 2025-06-20 | 48.59 | 44.80 | 50.00 | +5.54 | +12.87% | 109 | 103 | 32.99% |
| NFLX251219P00410000 | 2023-11-30 11:43AM EST | 2025-12-19 | 51.62 | 54.20 | 58.90 | 0.00 | - | 5 | 85 | 32.48% |
| NFLX260116P00410000 | 2023-11-29 2:30PM EST | 2026-01-16 | 51.72 | 57.85 | 62.65 | 0.00 | - | 1 | 11 | 33.46% |
© 2023 Yahoo. All rights reserved.