Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:530.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215C00530000 | 2023-12-07 10:36AM EST | 2023-12-15 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 706 | 41.60% |
| NFLX231222C00530000 | 2023-12-08 3:40PM EST | 2023-12-22 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 34 | 235 | 32.23% |
| NFLX231229C00530000 | 2023-12-06 3:52PM EST | 2023-12-29 | 0.13 | 0.10 | 0.14 | 0.00 | - | 11 | 152 | 28.71% |
| NFLX240105C00530000 | 2023-12-06 10:36AM EST | 2024-01-05 | 0.28 | 0.20 | 0.28 | -0.05 | -15.15% | 10 | 17 | 27.42% |
| NFLX240112C00530000 | 2023-12-01 10:05AM EST | 2024-01-12 | 1.51 | 0.38 | 0.46 | 0.00 | - | 20 | 22 | 26.56% |
| NFLX240119C00530000 | 2023-12-08 3:55PM EST | 2024-01-19 | 2.69 | 2.65 | 4.70 | -0.02 | -0.74% | 64 | 966 | 41.50% |
| NFLX240216C00530000 | 2023-12-08 2:55PM EST | 2024-02-16 | 5.82 | 5.60 | 5.75 | +0.02 | +0.34% | 9 | 49 | 34.32% |
| NFLX240315C00530000 | 2023-12-06 1:32PM EST | 2024-03-15 | 8.08 | 8.35 | 8.55 | 0.00 | - | 3 | 197 | 33.41% |
| NFLX240517C00530000 | 2023-12-07 3:47PM EST | 2024-05-17 | 18.65 | 18.65 | 18.90 | 0.00 | - | 7 | 71 | 36.70% |
| NFLX240621C00530000 | 2023-12-04 2:17PM EST | 2024-06-21 | 22.97 | 22.10 | 25.30 | 0.00 | - | 1 | 668 | 38.63% |
| NFLX240920C00530000 | 2023-12-08 11:03AM EST | 2024-09-20 | 35.30 | 34.35 | 34.80 | +1.40 | +4.13% | 15 | 314 | 38.20% |
| NFLX250117C00530000 | 2023-12-07 11:09AM EST | 2025-01-17 | 49.05 | 48.45 | 50.25 | 0.00 | - | 20 | 184 | 40.41% |
| NFLX250620C00530000 | 2023-12-06 3:29PM EST | 2025-06-20 | 63.30 | 63.85 | 69.25 | 0.00 | - | 1 | 75 | 42.91% |
| NFLX251219C00530000 | 2023-12-06 3:24PM EST | 2025-12-19 | 82.10 | 79.50 | 84.75 | 0.00 | - | 1 | 83 | 43.29% |
| NFLX260116C00530000 | 2023-12-06 3:27PM EST | 2026-01-16 | 82.20 | 84.35 | 90.20 | 0.00 | - | 1 | 13 | 44.57% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215P00530000 | 2023-12-07 3:53PM EST | 2023-12-15 | 76.73 | 75.75 | 77.50 | -1.29 | -1.65% | 1 | 1 | 57.72% |
| NFLX231222P00530000 | 2023-11-21 12:51PM EST | 2023-12-22 | 54.07 | 75.45 | 77.50 | 0.00 | - | - | 0 | 50.98% |
| NFLX231229P00530000 | 2023-12-06 3:26PM EST | 2023-12-29 | 82.54 | 75.85 | 77.00 | 0.00 | - | 1 | 1 | 37.57% |
| NFLX240105P00530000 | 2023-11-30 1:31PM EST | 2024-01-05 | 58.48 | 75.40 | 77.55 | 0.00 | - | - | 0 | 36.37% |
| NFLX240119P00530000 | 2023-12-07 9:33AM EST | 2024-01-19 | 76.15 | 75.55 | 78.60 | 0.00 | - | 1 | 12 | 34.14% |
| NFLX240216P00530000 | 2023-12-04 2:39PM EST | 2024-02-16 | 79.00 | 76.45 | 79.85 | 0.00 | - | 2 | 4 | 29.71% |
| NFLX240315P00530000 | 2023-11-24 11:09AM EST | 2024-03-15 | 60.80 | 78.35 | 79.90 | 0.00 | - | 4 | 7 | 25.21% |
| NFLX240517P00530000 | 2023-11-16 12:46PM EST | 2024-05-17 | 79.15 | 83.35 | 87.00 | 0.00 | - | 1 | 15 | 28.55% |
| NFLX240621P00530000 | 2023-11-28 9:43AM EST | 2024-06-21 | 71.80 | 84.65 | 88.95 | 0.00 | - | 6 | 110 | 27.75% |
| NFLX240920P00530000 | 2023-11-15 11:10AM EST | 2024-09-20 | 91.40 | 92.20 | 96.05 | 0.00 | - | 2 | 2 | 28.16% |
| NFLX250117P00530000 | 2023-12-04 12:19PM EST | 2025-01-17 | 99.70 | 97.40 | 103.65 | 0.00 | - | 2 | 37 | 28.06% |
| NFLX251219P00530000 | 2023-09-11 10:43AM EST | 2025-12-19 | 132.25 | 174.00 | 179.65 | 0.00 | - | 1 | 246 | 50.60% |
© 2023 Yahoo. All rights reserved.