Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:300.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230203C00300000 | 2023-01-27 1:43PM EST | 2023-02-03 | 64.00 | 60.25 | 62.70 | -4.02 | -5.91% | 17 | 110 | 85.94% |
| NFLX230210C00300000 | 2023-01-27 11:40AM EST | 2023-02-10 | 65.20 | 60.75 | 63.20 | +0.95 | +1.48% | 1 | 32 | 65.41% |
| NFLX230217C00300000 | 2023-01-27 1:18PM EST | 2023-02-17 | 63.25 | 61.85 | 63.90 | -4.15 | -6.16% | 5 | 1,647 | 60.47% |
| NFLX230224C00300000 | 2023-01-25 1:15PM EST | 2023-02-24 | 65.80 | 62.65 | 64.15 | 0.00 | - | 4 | 14 | 55.32% |
| NFLX230303C00300000 | 2023-01-27 12:07PM EST | 2023-03-03 | 65.77 | 63.50 | 64.65 | +4.71 | +7.71% | 2 | 6 | 52.71% |
| NFLX230317C00300000 | 2023-01-27 2:47PM EST | 2023-03-17 | 67.68 | 65.35 | 67.10 | -2.32 | -3.31% | 30 | 2,896 | 52.27% |
| NFLX230421C00300000 | 2023-01-27 9:37AM EST | 2023-04-21 | 74.42 | 71.35 | 72.55 | -2.08 | -2.72% | 1 | 136 | 52.86% |
| NFLX230616C00300000 | 2023-01-27 3:11PM EST | 2023-06-16 | 80.65 | 77.60 | 79.00 | -1.70 | -2.06% | 3 | 2,110 | 50.67% |
| NFLX230721C00300000 | 2023-01-26 12:44PM EST | 2023-07-21 | 86.20 | 82.30 | 84.70 | 0.00 | - | 10 | 869 | 52.06% |
| NFLX230915C00300000 | 2023-01-27 3:45PM EST | 2023-09-15 | 89.84 | 86.85 | 90.00 | -1.41 | -1.55% | 11 | 302 | 50.69% |
| NFLX240119C00300000 | 2023-01-27 3:56PM EST | 2024-01-19 | 101.76 | 100.40 | 102.80 | -3.74 | -3.55% | 37 | 5,768 | 52.07% |
| NFLX240621C00300000 | 2023-01-27 3:32PM EST | 2024-06-21 | 112.75 | 109.75 | 114.15 | -1.20 | -1.05% | 19 | 249 | 50.83% |
| NFLX250117C00300000 | 2023-01-27 2:49PM EST | 2025-01-17 | 126.08 | 122.35 | 128.00 | -5.12 | -3.90% | 5 | 1,221 | 50.66% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230203P00300000 | 2023-01-27 3:52PM EST | 2023-02-03 | 0.11 | 0.05 | 0.08 | +0.03 | +37.50% | 525 | 1,932 | 59.57% |
| NFLX230210P00300000 | 2023-01-27 3:49PM EST | 2023-02-10 | 0.27 | 0.25 | 0.35 | -0.07 | -20.59% | 65 | 374 | 50.10% |
| NFLX230217P00300000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.76 | 0.73 | 0.77 | -0.04 | -5.00% | 215 | 6,383 | 47.90% |
| NFLX230224P00300000 | 2023-01-27 3:59PM EST | 2023-02-24 | 1.26 | 1.17 | 1.27 | -0.06 | -4.55% | 342 | 733 | 45.95% |
| NFLX230303P00300000 | 2023-01-27 3:54PM EST | 2023-03-03 | 1.80 | 1.72 | 1.92 | +0.02 | +1.12% | 94 | 332 | 45.29% |
| NFLX230310P00300000 | 2023-01-27 1:30PM EST | 2023-03-10 | 2.38 | 2.32 | 2.57 | +2.38 | - | 9 | 3 | 44.62% |
| NFLX230317P00300000 | 2023-01-27 3:59PM EST | 2023-03-17 | 3.15 | 3.05 | 3.20 | 0.00 | - | 381 | 5,054 | 43.95% |
| NFLX230421P00300000 | 2023-01-27 3:56PM EST | 2023-04-21 | 7.75 | 7.70 | 8.00 | +0.30 | +4.03% | 267 | 1,608 | 45.92% |
| NFLX230616P00300000 | 2023-01-27 3:52PM EST | 2023-06-16 | 12.00 | 11.90 | 12.35 | +0.35 | +3.00% | 165 | 1,326 | 42.74% |
| NFLX230721P00300000 | 2023-01-27 2:46PM EST | 2023-07-21 | 15.25 | 15.40 | 16.00 | 0.00 | - | 40 | 1,177 | 43.25% |
| NFLX230915P00300000 | 2023-01-27 3:52PM EST | 2023-09-15 | 18.46 | 18.15 | 19.00 | +0.51 | +2.84% | 7 | 641 | 41.10% |
| NFLX240119P00300000 | 2023-01-27 3:53PM EST | 2024-01-19 | 26.50 | 25.80 | 26.85 | +0.75 | +2.91% | 14 | 7,667 | 40.06% |
| NFLX240621P00300000 | 2023-01-27 3:55PM EST | 2024-06-21 | 29.90 | 30.30 | 32.20 | -2.65 | -8.14% | 30 | 588 | 37.36% |
| NFLX250117P00300000 | 2023-01-27 2:25PM EST | 2025-01-17 | 40.10 | 39.55 | 41.00 | -0.38 | -0.94% | 4 | 150 | 36.74% |
© 2023 Yahoo. All rights reserved.
