Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:375.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230203C00375000 | 2023-01-27 3:59PM EST | 2023-02-03 | 2.71 | 2.64 | 2.82 | -1.94 | -41.72% | 1,321 | 1,150 | 42.53% |
| NFLX230210C00375000 | 2023-01-27 3:58PM EST | 2023-02-10 | 5.07 | 4.90 | 5.20 | -2.16 | -29.88% | 208 | 315 | 39.23% |
| NFLX230217C00375000 | 2023-01-27 3:59PM EST | 2023-02-17 | 7.42 | 7.30 | 7.50 | -2.38 | -24.29% | 427 | 1,646 | 39.12% |
| NFLX230224C00375000 | 2023-01-27 3:52PM EST | 2023-02-24 | 9.11 | 8.60 | 9.20 | -2.34 | -20.44% | 54 | 183 | 38.28% |
| NFLX230303C00375000 | 2023-01-27 3:59PM EST | 2023-03-03 | 10.57 | 10.40 | 10.90 | -2.58 | -19.62% | 38 | 99 | 38.15% |
| NFLX230310C00375000 | 2023-01-27 3:32PM EST | 2023-03-10 | 13.15 | 12.10 | 12.60 | +13.15 | - | 12 | 3 | 38.39% |
| NFLX230317C00375000 | 2023-01-27 3:56PM EST | 2023-03-17 | 14.15 | 13.95 | 14.20 | -2.91 | -17.06% | 122 | 835 | 38.62% |
| NFLX230421C00375000 | 2023-01-27 3:51PM EST | 2023-04-21 | 23.95 | 23.65 | 23.85 | -2.55 | -9.62% | 24 | 229 | 43.57% |
| NFLX230915C00375000 | 2023-01-26 3:47PM EST | 2023-09-15 | 47.15 | 43.55 | 44.70 | 0.00 | - | 2 | 21 | 44.43% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230203P00375000 | 2023-01-27 3:50PM EST | 2023-02-03 | 16.29 | 16.35 | 16.85 | +1.94 | +13.52% | 117 | 317 | 41.16% |
| NFLX230210P00375000 | 2023-01-27 3:17PM EST | 2023-02-10 | 17.75 | 18.40 | 19.35 | +0.95 | +5.65% | 14 | 114 | 38.91% |
| NFLX230217P00375000 | 2023-01-27 2:00PM EST | 2023-02-17 | 19.20 | 20.55 | 20.85 | +0.80 | +4.35% | 79 | 152 | 36.30% |
| NFLX230224P00375000 | 2023-01-27 12:08PM EST | 2023-02-24 | 20.79 | 21.40 | 22.50 | +0.54 | +2.67% | 4 | 55 | 35.77% |
| NFLX230303P00375000 | 2023-01-26 9:52AM EST | 2023-03-03 | 22.61 | 22.65 | 23.75 | 0.00 | - | 1 | 15 | 34.88% |
| NFLX230310P00375000 | 2023-01-27 9:39AM EST | 2023-03-10 | 22.80 | 23.30 | 25.15 | +22.80 | - | 1 | 3 | 34.80% |
| NFLX230317P00375000 | 2023-01-27 11:54AM EST | 2023-03-17 | 24.60 | 25.95 | 26.40 | +0.20 | +0.82% | 24 | 175 | 34.64% |
| NFLX230421P00375000 | 2023-01-27 3:54PM EST | 2023-04-21 | 33.85 | 33.85 | 34.25 | +1.30 | +3.99% | 85 | 311 | 37.97% |
| NFLX230915P00375000 | 2023-01-27 12:21PM EST | 2023-09-15 | 47.45 | 47.60 | 48.80 | +0.85 | +1.82% | 38 | 56 | 35.58% |
© 2023 Yahoo. All rights reserved.
