Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:465.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215C00465000 | 2023-12-08 3:59PM EST | 2023-12-15 | 2.18 | 2.12 | 2.25 | -0.31 | -12.45% | 1,299 | 2,236 | 25.02% |
| NFLX231222C00465000 | 2023-12-08 3:58PM EST | 2023-12-22 | 4.17 | 4.00 | 4.25 | -0.13 | -3.02% | 192 | 365 | 24.37% |
| NFLX231229C00465000 | 2023-12-08 3:56PM EST | 2023-12-29 | 5.85 | 5.65 | 5.90 | 0.00 | - | 231 | 404 | 24.08% |
| NFLX240105C00465000 | 2023-12-08 1:00PM EST | 2024-01-05 | 7.50 | 7.35 | 7.60 | 0.00 | - | 42 | 64 | 24.47% |
| NFLX240112C00465000 | 2023-12-08 3:58PM EST | 2024-01-12 | 9.48 | 9.10 | 9.55 | +0.23 | +2.49% | 19 | 39 | 25.52% |
| NFLX240119C00465000 | 2023-12-08 3:56PM EST | 2024-01-19 | 17.60 | 17.45 | 17.70 | +0.25 | +1.44% | 118 | 1,143 | 36.83% |
| NFLX240126C00465000 | 2023-12-07 3:29PM EST | 2024-01-26 | 20.10 | 14.35 | 22.50 | 0.00 | - | - | - | 41.38% |
| NFLX240216C00465000 | 2023-12-08 3:50PM EST | 2024-02-16 | 24.00 | 23.80 | 24.00 | +0.40 | +1.69% | 48 | 190 | 36.51% |
| NFLX240315C00465000 | 2023-12-08 11:39AM EST | 2024-03-15 | 28.60 | 28.40 | 28.65 | +0.71 | +2.55% | 18 | 520 | 35.83% |
| NFLX240517C00465000 | 2023-12-08 10:29AM EST | 2024-05-17 | 42.40 | 42.00 | 42.40 | -1.25 | -2.86% | 17 | 62 | 39.39% |
| NFLX240621C00465000 | 2023-12-07 3:41PM EST | 2024-06-21 | 46.30 | 45.90 | 46.85 | 0.00 | - | 6 | 35 | 39.05% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215P00465000 | 2023-12-08 3:53PM EST | 2023-12-15 | 13.25 | 12.25 | 13.90 | -1.40 | -9.56% | 81 | 1,390 | 27.06% |
| NFLX231222P00465000 | 2023-12-08 11:55AM EST | 2023-12-22 | 14.69 | 14.00 | 15.10 | -4.21 | -22.28% | 6 | 169 | 23.12% |
| NFLX231229P00465000 | 2023-12-08 3:56PM EST | 2023-12-29 | 15.60 | 15.25 | 16.05 | -2.69 | -14.71% | 10 | 166 | 21.34% |
| NFLX240105P00465000 | 2023-12-08 3:54PM EST | 2024-01-05 | 17.11 | 16.95 | 17.75 | -1.59 | -8.50% | 4 | 27 | 22.17% |
| NFLX240112P00465000 | 2023-12-06 12:16PM EST | 2024-01-12 | 21.35 | 18.10 | 18.75 | +0.12 | +0.57% | 1 | 7 | 21.73% |
| NFLX240119P00465000 | 2023-12-08 3:04PM EST | 2024-01-19 | 25.49 | 25.80 | 26.10 | -2.20 | -7.95% | 15 | 1,128 | 32.16% |
| NFLX240216P00465000 | 2023-12-08 3:46PM EST | 2024-02-16 | 30.80 | 30.50 | 30.85 | -0.85 | -2.69% | 68 | 213 | 30.97% |
| NFLX240315P00465000 | 2023-12-07 12:07PM EST | 2024-03-15 | 35.45 | 33.60 | 33.85 | 0.00 | - | 3 | 239 | 29.39% |
| NFLX240517P00465000 | 2023-12-07 1:59PM EST | 2024-05-17 | 44.95 | 42.95 | 44.25 | 0.00 | - | 3 | 31 | 31.59% |
| NFLX240621P00465000 | 2023-12-08 10:26AM EST | 2024-06-21 | 45.95 | 43.80 | 45.95 | +6.70 | +17.07% | 2 | 9 | 29.92% |
© 2023 Yahoo. All rights reserved.