Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:355.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230203C00355000 | 2023-01-27 3:57PM EST | 2023-02-03 | 11.30 | 11.05 | 11.45 | -3.85 | -25.41% | 272 | 971 | 41.71% |
| NFLX230210C00355000 | 2023-01-27 3:56PM EST | 2023-02-10 | 14.17 | 13.75 | 14.30 | -3.38 | -19.26% | 52 | 270 | 39.98% |
| NFLX230217C00355000 | 2023-01-27 3:51PM EST | 2023-02-17 | 17.12 | 16.45 | 16.90 | -2.98 | -14.83% | 109 | 470 | 40.38% |
| NFLX230224C00355000 | 2023-01-27 3:54PM EST | 2023-02-24 | 18.65 | 18.10 | 18.65 | -3.15 | -14.45% | 17 | 170 | 39.45% |
| NFLX230303C00355000 | 2023-01-27 3:15PM EST | 2023-03-03 | 21.66 | 19.75 | 20.80 | -2.59 | -10.68% | 11 | 160 | 40.20% |
| NFLX230317C00355000 | 2023-01-27 3:37PM EST | 2023-03-17 | 25.49 | 23.80 | 24.15 | -0.86 | -3.26% | 19 | 381 | 40.44% |
| NFLX230421C00355000 | 2023-01-27 2:55PM EST | 2023-04-21 | 35.42 | 33.50 | 33.90 | -1.08 | -2.96% | 30 | 99 | 45.24% |
| NFLX230915C00355000 | 2023-01-27 2:30PM EST | 2023-09-15 | 54.63 | 53.65 | 54.75 | -3.32 | -5.73% | 29 | 14 | 45.86% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230203P00355000 | 2023-01-27 3:59PM EST | 2023-02-03 | 5.10 | 5.00 | 5.30 | +0.25 | +5.15% | 1,466 | 1,014 | 39.71% |
| NFLX230210P00355000 | 2023-01-27 3:58PM EST | 2023-02-10 | 7.63 | 7.45 | 8.05 | +0.63 | +9.00% | 291 | 333 | 38.23% |
| NFLX230217P00355000 | 2023-01-27 3:50PM EST | 2023-02-17 | 9.86 | 9.90 | 10.10 | +0.61 | +6.59% | 156 | 352 | 37.33% |
| NFLX230224P00355000 | 2023-01-27 3:57PM EST | 2023-02-24 | 11.45 | 11.20 | 11.80 | +0.75 | +7.01% | 112 | 86 | 36.69% |
| NFLX230303P00355000 | 2023-01-27 3:56PM EST | 2023-03-03 | 12.97 | 12.90 | 13.35 | +0.99 | +8.26% | 29 | 76 | 36.37% |
| NFLX230317P00355000 | 2023-01-27 3:54PM EST | 2023-03-17 | 15.90 | 15.95 | 16.15 | +0.73 | +4.81% | 148 | 817 | 36.15% |
| NFLX230421P00355000 | 2023-01-27 3:54PM EST | 2023-04-21 | 24.05 | 23.95 | 24.25 | +1.40 | +6.18% | 140 | 218 | 39.54% |
| NFLX230915P00355000 | 2023-01-27 9:58AM EST | 2023-09-15 | 37.37 | 37.80 | 39.00 | +0.07 | +0.19% | 3 | 43 | 36.97% |
© 2023 Yahoo. All rights reserved.
