Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:500.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00500000 | 2023-02-21 11:02AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 242.19% |
| NFLX230421C00500000 | 2023-03-30 3:42PM EDT | 2023-04-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 419 | 25.00% |
| NFLX230428C00500000 | 2023-03-30 11:18AM EDT | 2023-04-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 37 | 51 | 25.00% |
| NFLX230519C00500000 | 2023-03-29 3:52PM EDT | 2023-05-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| NFLX230616C00500000 | 2023-03-30 1:17PM EDT | 2023-06-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 762 | 12.50% |
| NFLX230721C00500000 | 2023-03-30 11:32AM EDT | 2023-07-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 7 | 601 | 12.50% |
| NFLX230915C00500000 | 2023-03-30 3:59PM EDT | 2023-09-15 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 428 | 12.50% |
| NFLX231117C00500000 | 2023-03-30 2:55PM EDT | 2023-11-17 | 8.65 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 12.50% |
| NFLX240119C00500000 | 2023-03-30 1:06PM EDT | 2024-01-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 12 | 4,407 | 6.25% |
| NFLX240621C00500000 | 2023-03-30 10:10AM EDT | 2024-06-21 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 363 | 6.25% |
| NFLX250117C00500000 | 2023-03-30 12:35PM EDT | 2025-01-17 | 37.20 | 0.00 | 0.00 | 0.00 | - | 4 | 411 | 6.25% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00500000 | 2023-02-17 12:43PM EDT | 2023-03-31 | 155.52 | 196.05 | 198.35 | 0.00 | - | 2 | 0 | 1,119.87% |
| NFLX230421P00500000 | 2023-03-02 3:35PM EDT | 2023-04-21 | 186.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX230519P00500000 | 2023-03-02 4:05PM EDT | 2023-05-19 | 187.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX230616P00500000 | 2023-03-16 11:36AM EDT | 2023-06-16 | 186.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230721P00500000 | 2023-03-20 12:45PM EDT | 2023-07-21 | 197.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX230915P00500000 | 2023-03-30 2:15PM EDT | 2023-09-15 | 163.42 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| NFLX231117P00500000 | 2023-03-30 12:55PM EDT | 2023-11-17 | 162.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240119P00500000 | 2023-03-30 10:11AM EDT | 2024-01-19 | 163.70 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 0.00% |
| NFLX240621P00500000 | 2023-03-30 1:48PM EDT | 2024-06-21 | 167.69 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 0.00% |
| NFLX250117P00500000 | 2023-03-29 3:15PM EDT | 2025-01-17 | 176.75 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
© 2023 Yahoo. All rights reserved.
