Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:490.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230421C00490000 | 2023-03-29 11:23AM EDT | 2023-04-21 | 0.08 | 0.07 | 0.47 | 0.00 | - | 102 | 157 | 65.63% |
| NFLX230428C00490000 | 2023-03-30 2:21PM EDT | 2023-04-28 | 0.15 | 0.15 | 0.21 | 0.00 | - | 5 | 80 | 54.25% |
| NFLX230519C00490000 | 2023-03-14 3:48PM EDT | 2023-05-19 | 0.11 | 0.41 | 0.46 | 0.00 | - | - | 42 | 46.88% |
| NFLX230616C00490000 | 2023-03-30 3:58PM EDT | 2023-06-16 | 1.07 | 0.99 | 1.07 | 0.00 | - | 11 | 305 | 43.02% |
| NFLX230721C00490000 | 2023-03-30 10:00AM EDT | 2023-07-21 | 3.05 | 2.68 | 2.79 | 0.00 | - | 3 | 133 | 43.26% |
| NFLX230915C00490000 | 2023-03-30 2:07PM EDT | 2023-09-15 | 4.95 | 5.20 | 5.40 | 0.00 | - | 2 | 124 | 41.62% |
| NFLX231117C00490000 | 2023-03-30 10:50AM EDT | 2023-11-17 | 9.65 | 9.75 | 10.30 | 0.00 | - | 1 | 45 | 43.05% |
| NFLX240119C00490000 | 2023-03-29 2:59PM EDT | 2024-01-19 | 12.25 | 14.15 | 14.60 | 0.00 | - | 3 | 593 | 43.09% |
| NFLX240621C00490000 | 2023-03-23 10:08AM EDT | 2024-06-21 | 18.10 | 23.50 | 26.40 | 0.00 | - | - | 107 | 44.38% |
| NFLX250117C00490000 | 2023-03-23 9:55AM EDT | 2025-01-17 | 29.00 | 37.10 | 40.35 | 0.00 | - | - | 31 | 44.89% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230519P00490000 | 2023-03-02 3:25PM EDT | 2023-05-19 | 177.23 | 149.25 | 151.50 | 0.00 | - | - | 0 | 51.98% |
| NFLX230616P00490000 | 2023-03-16 11:38AM EDT | 2023-06-16 | 176.85 | 148.80 | 151.35 | 0.00 | - | 3 | 0 | 47.78% |
| NFLX230721P00490000 | 2023-03-16 3:17PM EDT | 2023-07-21 | 179.20 | 147.90 | 152.15 | 0.00 | - | - | 1 | 42.84% |
| NFLX230915P00490000 | 2023-03-02 2:16PM EDT | 2023-09-15 | 178.45 | 149.50 | 153.25 | 0.00 | - | - | 0 | 37.97% |
| NFLX231117P00490000 | 2023-03-27 2:52PM EDT | 2023-11-17 | 162.60 | 150.85 | 153.10 | 0.00 | - | - | 11 | 32.11% |
| NFLX240119P00490000 | 2023-03-30 9:36AM EDT | 2024-01-19 | 154.00 | 152.20 | 154.80 | 0.00 | - | 5 | 39 | 31.41% |
| NFLX240621P00490000 | 2023-03-28 3:28PM EDT | 2024-06-21 | 171.81 | 155.85 | 159.70 | 0.00 | - | 2 | 38 | 30.91% |
| NFLX250117P00490000 | 2023-03-27 3:48PM EDT | 2025-01-17 | 171.08 | 160.25 | 164.70 | 0.00 | - | - | 4 | 29.32% |
© 2023 Yahoo. All rights reserved.
