Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:550.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208C00550000 | 2023-11-30 3:23PM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 178 | 87.50% |
| NFLX231215C00550000 | 2023-12-04 2:52PM EST | 2023-12-15 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 668 | 47.66% |
| NFLX231222C00550000 | 2023-12-06 2:47PM EST | 2023-12-22 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 2 | 17 | 37.60% |
| NFLX231229C00550000 | 2023-12-06 12:34PM EST | 2023-12-29 | 0.09 | 0.04 | 0.09 | +0.03 | +50.00% | 6 | 66 | 33.50% |
| NFLX240105C00550000 | 2023-12-04 1:03PM EST | 2024-01-05 | 0.20 | 0.06 | 0.15 | 0.00 | - | 7 | 15 | 31.20% |
| NFLX240112C00550000 | 2023-12-06 11:08AM EST | 2024-01-12 | 0.23 | 0.14 | 0.23 | +0.23 | - | 1 | 5 | 29.71% |
| NFLX240119C00550000 | 2023-12-06 3:59PM EST | 2024-01-19 | 1.24 | 1.20 | 1.29 | -0.46 | -27.06% | 68 | 2,601 | 36.32% |
| NFLX240216C00550000 | 2023-12-06 3:59PM EST | 2024-02-16 | 3.06 | 3.00 | 3.10 | -0.92 | -23.12% | 35 | 180 | 34.64% |
| NFLX240315C00550000 | 2023-12-06 10:52AM EST | 2024-03-15 | 5.87 | 4.90 | 5.10 | -0.10 | -1.68% | 1 | 314 | 33.68% |
| NFLX240517C00550000 | 2023-12-06 9:35AM EST | 2024-05-17 | 15.80 | 12.90 | 13.25 | +0.80 | +5.33% | 3 | 156 | 36.58% |
| NFLX240621C00550000 | 2023-12-06 3:47PM EST | 2024-06-21 | 16.32 | 16.05 | 16.35 | -1.93 | -10.58% | 5 | 1,032 | 36.18% |
| NFLX240920C00550000 | 2023-12-06 1:51PM EST | 2024-09-20 | 27.85 | 24.65 | 27.25 | -1.05 | -3.63% | 7 | 207 | 37.91% |
| NFLX250117C00550000 | 2023-12-06 3:36PM EST | 2025-01-17 | 41.80 | 40.30 | 41.55 | -2.95 | -6.59% | 64 | 1,318 | 40.00% |
| NFLX250620C00550000 | 2023-12-04 12:47PM EST | 2025-06-20 | 61.17 | 53.00 | 58.30 | 0.00 | - | 5 | 68 | 41.83% |
| NFLX251219C00550000 | 2023-12-04 1:30PM EST | 2025-12-19 | 77.63 | 70.35 | 74.85 | 0.00 | - | 3 | 683 | 42.88% |
| NFLX260116C00550000 | 2023-11-30 9:36AM EST | 2026-01-16 | 92.07 | 72.45 | 80.00 | 0.00 | - | 3 | 45 | 44.08% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208P00550000 | 2023-12-06 3:59PM EST | 2023-12-08 | 103.44 | 102.30 | 104.95 | +103.44 | - | 37 | 0 | 136.04% |
| NFLX231215P00550000 | 2023-11-22 11:18AM EST | 2023-12-15 | 71.08 | 102.45 | 104.50 | 0.00 | - | 4 | 0 | 59.38% |
| NFLX240119P00550000 | 2023-12-06 3:19PM EST | 2024-01-19 | 103.00 | 102.35 | 104.85 | +5.80 | +5.97% | 202 | 22 | 37.90% |
| NFLX240216P00550000 | 2023-12-04 1:59PM EST | 2024-02-16 | 97.50 | 102.00 | 105.10 | 0.00 | - | 1 | 4 | 30.60% |
| NFLX240315P00550000 | 2023-12-04 1:19PM EST | 2024-03-15 | 96.11 | 102.85 | 105.75 | 0.00 | - | 9 | 11 | 27.85% |
| NFLX240517P00550000 | 2023-12-04 11:57AM EST | 2024-05-17 | 98.99 | 106.35 | 109.10 | 0.00 | - | 10 | 20 | 27.50% |
| NFLX240621P00550000 | 2023-11-27 1:09PM EST | 2024-06-21 | 84.44 | 107.70 | 109.40 | 0.00 | - | 20 | 288 | 25.34% |
| NFLX240920P00550000 | 2023-12-04 12:16PM EST | 2024-09-20 | 105.90 | 112.45 | 115.25 | 0.00 | - | 2 | 38 | 26.45% |
| NFLX250117P00550000 | 2023-12-04 12:21PM EST | 2025-01-17 | 113.45 | 115.80 | 122.50 | 0.00 | - | 6 | 81 | 27.08% |
| NFLX250620P00550000 | 2023-11-09 9:48AM EST | 2025-06-20 | 134.43 | 123.60 | 130.40 | 0.00 | - | - | 1 | 27.16% |
| NFLX251219P00550000 | 2023-11-16 9:32AM EST | 2025-12-19 | 129.89 | 131.05 | 137.00 | 0.00 | - | 1 | 5 | 26.43% |
| NFLX260116P00550000 | 2023-12-04 3:42PM EST | 2026-01-16 | 131.80 | 133.65 | 140.00 | 0.00 | - | 9 | 10 | 27.18% |
© 2023 Yahoo. All rights reserved.