Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:640.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231208C00640000 | 2023-11-27 2:38PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX231215C00640000 | 2023-11-20 11:08AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX231229C00640000 | 2023-11-24 10:11AM EST | 2023-12-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240105C00640000 | 2023-11-30 9:30AM EST | 2024-01-05 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240119C00640000 | 2023-12-04 9:59AM EST | 2024-01-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240216C00640000 | 2023-12-01 11:13AM EST | 2024-02-16 | 0.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NFLX240315C00640000 | 2023-11-21 11:10AM EST | 2024-03-15 | 2.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240517C00640000 | 2023-12-04 10:15AM EST | 2024-05-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240621C00640000 | 2023-11-20 12:04PM EST | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240920C00640000 | 2023-12-01 11:45AM EST | 2024-09-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX250117C00640000 | 2023-11-29 3:40PM EST | 2025-01-17 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620C00640000 | 2023-11-15 2:11PM EST | 2025-06-20 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219C00640000 | 2023-10-18 2:28PM EST | 2025-12-19 | 23.68 | 57.35 | 63.55 | 0.00 | - | 1 | 49 | 45.09% |
| NFLX260116C00640000 | 2023-11-20 12:12PM EST | 2026-01-16 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231215P00640000 | 2023-12-01 9:40AM EST | 2023-12-15 | 169.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240112P00640000 | 2023-12-01 1:37PM EST | 2024-01-12 | 172.00 | 0.00 | 0.00 | 0.00 | - | 5 | - | 0.00% |
| NFLX240119P00640000 | 2023-07-19 9:00AM EST | 2024-01-19 | 173.40 | 233.55 | 237.55 | 0.00 | - | 11 | 0 | 158.90% |
| NFLX240216P00640000 | 2023-11-28 2:14PM EST | 2024-02-16 | 163.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240315P00640000 | 2023-11-29 2:50PM EST | 2024-03-15 | 159.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240621P00640000 | 2023-12-04 3:18PM EST | 2024-06-21 | 188.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NFLX240920P00640000 | 2023-11-29 2:40PM EST | 2024-09-20 | 163.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00640000 | 2023-09-15 2:26PM EST | 2025-01-17 | 243.11 | 281.60 | 287.15 | 0.00 | - | 30 | 0 | 79.08% |
| NFLX251219P00640000 | 2023-11-28 3:17PM EST | 2025-12-19 | 179.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.