Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929C00450000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,274 | 0 | 25.00% |
| NFLX231006C00450000 | 2023-09-22 3:56PM EDT | 2023-10-06 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NFLX231013C00450000 | 2023-09-22 3:41PM EDT | 2023-10-13 | 0.33 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| NFLX231020C00450000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 2.47 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 12.50% |
| NFLX231027C00450000 | 2023-09-22 3:16PM EDT | 2023-10-27 | 3.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NFLX231103C00450000 | 2023-09-22 2:57PM EDT | 2023-11-03 | 3.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX231117C00450000 | 2023-09-22 3:53PM EDT | 2023-11-17 | 4.84 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| NFLX231215C00450000 | 2023-09-22 3:50PM EDT | 2023-12-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NFLX240119C00450000 | 2023-09-22 3:52PM EDT | 2024-01-19 | 13.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| NFLX240315C00450000 | 2023-09-22 2:27PM EDT | 2024-03-15 | 19.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NFLX240621C00450000 | 2023-09-22 3:59PM EDT | 2024-06-21 | 31.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX240920C00450000 | 2023-09-21 12:47PM EDT | 2024-09-20 | 45.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX250117C00450000 | 2023-09-21 3:52PM EDT | 2025-01-17 | 57.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NFLX250620C00450000 | 2023-09-22 3:25PM EDT | 2025-06-20 | 70.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219C00450000 | 2023-09-22 9:41AM EDT | 2025-12-19 | 85.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX260116C00450000 | 2023-09-22 1:43PM EDT | 2026-01-16 | 84.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230929P00450000 | 2023-09-15 3:28PM EDT | 2023-09-29 | 52.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX231006P00450000 | 2023-09-20 3:16PM EDT | 2023-10-06 | 60.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NFLX231013P00450000 | 2023-09-22 2:01PM EDT | 2023-10-13 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231020P00450000 | 2023-09-22 2:26PM EDT | 2023-10-20 | 71.61 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX231027P00450000 | 2023-09-20 2:31PM EDT | 2023-10-27 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231117P00450000 | 2023-09-22 10:04AM EDT | 2023-11-17 | 70.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231215P00450000 | 2023-09-22 1:49PM EDT | 2023-12-15 | 73.32 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NFLX240119P00450000 | 2023-09-22 10:11AM EDT | 2024-01-19 | 75.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240315P00450000 | 2023-09-18 12:32PM EDT | 2024-03-15 | 69.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240621P00450000 | 2023-09-22 3:58PM EDT | 2024-06-21 | 87.12 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NFLX240920P00450000 | 2023-09-20 9:59AM EDT | 2024-09-20 | 82.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117P00450000 | 2023-09-21 3:52PM EDT | 2025-01-17 | 97.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX250620P00450000 | 2023-09-21 1:54PM EDT | 2025-06-20 | 101.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX251219P00450000 | 2023-09-19 2:25PM EDT | 2025-12-19 | 104.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00450000 | 2023-09-19 2:25PM EDT | 2026-01-16 | 105.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
