Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:600.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215C00600000 | 2023-12-07 3:29PM EST | 2023-12-15 | 0.02 | 0.00 | 0.06 | 0.00 | - | 200 | 738 | 70.31% |
| NFLX231222C00600000 | 2023-11-20 10:17AM EST | 2023-12-22 | 0.10 | 0.00 | 0.13 | 0.00 | - | - | 10 | 53.52% |
| NFLX231229C00600000 | 2023-12-06 9:52AM EST | 2023-12-29 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 32 | 44.73% |
| NFLX240119C00600000 | 2023-12-07 3:24PM EST | 2024-01-19 | 0.39 | 0.32 | 0.39 | +0.02 | +5.41% | 2 | 2,918 | 38.43% |
| NFLX240216C00600000 | 2023-12-08 11:14AM EST | 2024-02-16 | 1.03 | 0.96 | 1.08 | -0.01 | -0.96% | 10 | 171 | 35.02% |
| NFLX240315C00600000 | 2023-12-08 1:29PM EST | 2024-03-15 | 1.93 | 1.86 | 1.94 | 0.00 | - | 1 | 392 | 33.11% |
| NFLX240517C00600000 | 2023-12-08 10:12AM EST | 2024-05-17 | 7.35 | 6.40 | 7.10 | +0.59 | +8.73% | 2 | 173 | 35.52% |
| NFLX240621C00600000 | 2023-12-07 1:10PM EST | 2024-06-21 | 9.45 | 9.05 | 10.10 | +0.30 | +3.28% | 4 | 471 | 35.90% |
| NFLX240920C00600000 | 2023-12-07 1:37PM EST | 2024-09-20 | 17.45 | 17.80 | 19.00 | 0.00 | - | 6 | 378 | 37.29% |
| NFLX250117C00600000 | 2023-12-07 1:18PM EST | 2025-01-17 | 31.10 | 30.35 | 30.85 | +1.20 | +4.01% | 5 | 1,446 | 38.68% |
| NFLX250620C00600000 | 2023-12-05 2:48PM EST | 2025-06-20 | 44.20 | 44.50 | 48.80 | 0.00 | - | 4 | 71 | 41.54% |
| NFLX251219C00600000 | 2023-12-08 12:43PM EST | 2025-12-19 | 61.51 | 57.75 | 65.60 | +2.51 | +4.25% | 1 | 163 | 42.75% |
| NFLX260116C00600000 | 2023-12-06 12:46PM EST | 2026-01-16 | 62.32 | 61.75 | 68.05 | 0.00 | - | 2 | 21 | 42.91% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215P00600000 | 2023-12-08 12:17PM EST | 2023-12-15 | 147.05 | 145.40 | 147.40 | -4.29 | -2.83% | 2 | 0 | 83.79% |
| NFLX240105P00600000 | 2023-12-07 11:26AM EST | 2024-01-05 | 149.56 | 145.40 | 147.15 | 0.00 | - | 4 | 0 | 53.78% |
| NFLX240112P00600000 | 2023-12-07 11:09AM EST | 2024-01-12 | 149.10 | - | - | 0.00 | - | - | - | 0.00% |
| NFLX240119P00600000 | 2023-12-07 3:47PM EST | 2024-01-19 | 148.18 | 145.10 | 148.25 | 0.00 | - | 22 | 1 | 50.98% |
| NFLX240216P00600000 | 2023-12-01 1:46PM EST | 2024-02-16 | 133.10 | 145.70 | 147.35 | 0.00 | - | 5 | 0 | 35.25% |
| NFLX240315P00600000 | 2023-08-16 8:54AM EST | 2024-03-15 | 178.53 | 199.20 | 201.65 | 0.00 | - | 2 | 0 | 105.27% |
| NFLX240517P00600000 | 2023-12-06 2:54PM EST | 2024-05-17 | 148.40 | 145.30 | 148.25 | 0.00 | - | 423 | 2 | 26.09% |
| NFLX240621P00600000 | 2023-11-21 2:03PM EST | 2024-06-21 | 127.39 | 145.45 | 149.10 | 0.00 | - | 2 | 1 | 25.52% |
| NFLX240920P00600000 | 2023-11-30 12:01PM EST | 2024-09-20 | 134.45 | 147.55 | 150.45 | 0.00 | - | 3 | 5 | 23.14% |
| NFLX250117P00600000 | 2023-12-05 9:35AM EST | 2025-01-17 | 152.87 | 151.85 | 157.85 | -3.71 | -2.37% | 12 | 67 | 26.18% |
| NFLX250620P00600000 | 2023-12-04 10:45AM EST | 2025-06-20 | 159.74 | 157.45 | 162.60 | 0.00 | - | 2 | 3 | 25.23% |
| NFLX251219P00600000 | 2023-11-22 10:50AM EST | 2025-12-19 | 148.00 | 161.80 | 170.05 | 0.00 | - | 2 | 6 | 25.52% |
© 2023 Yahoo. All rights reserved.