Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:310.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230210C00310000 | 2023-02-03 2:10PM EST | 2023-02-10 | 59.10 | 55.70 | 56.70 | +4.10 | +7.45% | 19 | 156 | 62.16% |
| NFLX230217C00310000 | 2023-02-03 2:33PM EST | 2023-02-17 | 58.37 | 56.60 | 57.65 | +5.12 | +9.62% | 26 | 1,192 | 57.96% |
| NFLX230224C00310000 | 2023-02-03 1:24PM EST | 2023-02-24 | 62.55 | 57.15 | 58.35 | +10.76 | +20.78% | 35 | 47 | 52.41% |
| NFLX230303C00310000 | 2023-02-01 3:56PM EST | 2023-03-03 | 55.67 | 58.10 | 59.25 | 0.00 | - | 1 | 14 | 50.79% |
| NFLX230310C00310000 | 2023-02-03 1:43PM EST | 2023-03-10 | 63.01 | 59.05 | 60.10 | +4.25 | +7.23% | 4 | 1 | 51.74% |
| NFLX230317C00310000 | 2023-02-03 2:44PM EST | 2023-03-17 | 62.56 | 60.05 | 60.90 | +4.56 | +7.86% | 8 | 1,158 | 50.15% |
| NFLX230421C00310000 | 2023-02-02 11:50AM EST | 2023-04-21 | 67.36 | 67.00 | 67.80 | 0.00 | - | 2 | 188 | 51.86% |
| NFLX230616C00310000 | 2023-02-02 11:37AM EST | 2023-06-16 | 74.80 | 74.05 | 75.05 | 0.00 | - | 3 | 946 | 50.22% |
| NFLX230721C00310000 | 2023-02-03 10:24AM EST | 2023-07-21 | 81.45 | 79.10 | 80.10 | +12.50 | +18.13% | 30 | 1,106 | 51.08% |
| NFLX230915C00310000 | 2023-02-03 3:18PM EST | 2023-09-15 | 86.94 | 84.15 | 85.95 | +8.95 | +11.48% | 24 | 542 | 50.06% |
| NFLX240119C00310000 | 2023-02-03 3:23PM EST | 2024-01-19 | 100.58 | 97.50 | 100.00 | +4.59 | +4.78% | 3 | 7,589 | 51.49% |
| NFLX240621C00310000 | 2023-02-02 3:38PM EST | 2024-06-21 | 108.02 | 106.60 | 111.20 | 0.00 | - | 1 | 149 | 51.48% |
| NFLX250117C00310000 | 2023-01-27 3:57PM EST | 2025-01-17 | 120.00 | 120.70 | 127.00 | 0.00 | - | 5 | 119 | 50.58% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230210P00310000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.11 | 0.09 | 0.16 | -0.01 | -8.33% | 841 | 636 | 54.49% |
| NFLX230217P00310000 | 2023-02-03 3:47PM EST | 2023-02-17 | 0.43 | 0.41 | 0.45 | -0.02 | -4.44% | 1,248 | 3,853 | 47.17% |
| NFLX230224P00310000 | 2023-02-03 3:23PM EST | 2023-02-24 | 0.79 | 0.86 | 0.90 | -0.26 | -24.76% | 21 | 365 | 44.17% |
| NFLX230303P00310000 | 2023-02-03 3:10PM EST | 2023-03-03 | 1.46 | 1.49 | 1.56 | -0.43 | -22.75% | 299 | 174 | 43.46% |
| NFLX230310P00310000 | 2023-02-03 3:22PM EST | 2023-03-10 | 2.23 | 2.10 | 2.31 | -0.29 | -11.51% | 14 | 59 | 43.12% |
| NFLX230317P00310000 | 2023-02-03 3:58PM EST | 2023-03-17 | 2.91 | 2.87 | 3.05 | +0.04 | +1.39% | 631 | 2,262 | 42.67% |
| NFLX230421P00310000 | 2023-02-03 3:42PM EST | 2023-04-21 | 8.25 | 8.25 | 8.40 | -0.65 | -7.30% | 40 | 470 | 45.20% |
| NFLX230616P00310000 | 2023-02-03 12:36PM EST | 2023-06-16 | 11.86 | 12.85 | 13.15 | -0.96 | -7.49% | 39 | 437 | 42.05% |
| NFLX230721P00310000 | 2023-02-03 2:57PM EST | 2023-07-21 | 16.59 | 16.20 | 16.75 | +0.09 | +0.55% | 30 | 719 | 42.23% |
| NFLX230915P00310000 | 2023-02-03 3:00PM EST | 2023-09-15 | 20.10 | 19.85 | 20.25 | -0.80 | -3.83% | 52 | 807 | 40.49% |
| NFLX240119P00310000 | 2023-02-03 3:23PM EST | 2024-01-19 | 28.95 | 28.20 | 29.25 | +0.65 | +2.30% | 16 | 1,014 | 40.15% |
| NFLX240621P00310000 | 2023-02-01 11:03AM EST | 2024-06-21 | 36.75 | 33.80 | 35.10 | 0.00 | - | 6 | 272 | 37.56% |
| NFLX250117P00310000 | 2023-01-31 2:16PM EST | 2025-01-17 | 43.89 | 42.10 | 43.90 | 0.00 | - | 2 | 73 | 36.69% |
© 2023 Yahoo. All rights reserved.
