Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:370.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230210C00370000 | 2023-02-07 3:59PM EST | 2023-02-10 | 2.54 | 0.00 | 0.00 | 0.00 | - | 9,550 | 0 | 6.25% |
| NFLX230217C00370000 | 2023-02-07 3:58PM EST | 2023-02-17 | 6.47 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 3.13% |
| NFLX230224C00370000 | 2023-02-07 3:59PM EST | 2023-02-24 | 8.80 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 1.56% |
| NFLX230303C00370000 | 2023-02-07 2:37PM EST | 2023-03-03 | 9.60 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| NFLX230310C00370000 | 2023-02-07 2:47PM EST | 2023-03-10 | 11.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| NFLX230317C00370000 | 2023-02-07 3:56PM EST | 2023-03-17 | 14.83 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 1.56% |
| NFLX230324C00370000 | 2023-02-07 3:55PM EST | 2023-03-24 | 16.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| NFLX230421C00370000 | 2023-02-07 3:46PM EST | 2023-04-21 | 25.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| NFLX230616C00370000 | 2023-02-07 3:56PM EST | 2023-06-16 | 34.30 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.78% |
| NFLX230721C00370000 | 2023-02-07 3:08PM EST | 2023-07-21 | 38.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| NFLX230915C00370000 | 2023-02-07 1:57PM EST | 2023-09-15 | 43.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX240119C00370000 | 2023-02-06 10:57AM EST | 2024-01-19 | 63.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| NFLX240621C00370000 | 2023-02-03 3:40PM EST | 2024-06-21 | 78.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| NFLX250117C00370000 | 2023-02-03 1:08PM EST | 2025-01-17 | 97.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230210P00370000 | 2023-02-07 3:54PM EST | 2023-02-10 | 8.90 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 0.00% |
| NFLX230217P00370000 | 2023-02-07 3:54PM EST | 2023-02-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| NFLX230224P00370000 | 2023-02-07 2:57PM EST | 2023-02-24 | 16.90 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NFLX230303P00370000 | 2023-02-07 12:53PM EST | 2023-03-03 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230310P00370000 | 2023-02-07 1:27PM EST | 2023-03-10 | 20.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX230317P00370000 | 2023-02-07 3:54PM EST | 2023-03-17 | 19.80 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| NFLX230324P00370000 | 2023-02-06 1:05PM EST | 2023-03-24 | 21.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NFLX230421P00370000 | 2023-02-07 3:00PM EST | 2023-04-21 | 30.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| NFLX230616P00370000 | 2023-02-07 3:37PM EST | 2023-06-16 | 36.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| NFLX230721P00370000 | 2023-02-07 3:22PM EST | 2023-07-21 | 40.87 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NFLX230915P00370000 | 2023-02-07 1:13PM EST | 2023-09-15 | 45.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119P00370000 | 2023-02-07 2:07PM EST | 2024-01-19 | 55.79 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NFLX240621P00370000 | 2023-02-02 2:53PM EST | 2024-06-21 | 60.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00370000 | 2023-02-07 9:30AM EST | 2025-01-17 | 71.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
