Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00100000 | 2023-02-24 3:09PM EDT | 2023-06-16 | 219.09 | 227.20 | 231.05 | 0.00 | - | 4 | 17 | 121.83% |
| NFLX230721C00100000 | 2023-03-09 2:00PM EDT | 2023-07-21 | 204.26 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 0.00% |
| NFLX230915C00100000 | 2023-03-02 11:01AM EDT | 2023-09-15 | 216.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240119C00100000 | 2023-03-17 3:37PM EDT | 2024-01-19 | 206.79 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 0.00% |
| NFLX240621C00100000 | 2023-02-02 12:25PM EDT | 2024-06-21 | 274.60 | 219.00 | 229.00 | 0.00 | - | 1 | 48 | 50.29% |
| NFLX250117C00100000 | 2023-03-10 1:56PM EDT | 2025-01-17 | 205.00 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00100000 | 2023-03-17 10:30AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| NFLX230406P00100000 | 2023-03-23 10:34AM EDT | 2023-04-06 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| NFLX230428P00100000 | 2023-03-10 2:11PM EDT | 2023-04-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NFLX230616P00100000 | 2023-03-24 3:54PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 1,647 | 50.00% |
| NFLX230721P00100000 | 2023-03-24 10:34AM EDT | 2023-07-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 417 | 50.00% |
| NFLX230915P00100000 | 2023-03-24 10:21AM EDT | 2023-09-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 25.00% |
| NFLX231117P00100000 | 2023-03-23 2:31PM EDT | 2023-11-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| NFLX240119P00100000 | 2023-03-24 1:52PM EDT | 2024-01-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 22 | 6,574 | 25.00% |
| NFLX240621P00100000 | 2023-03-24 11:44AM EDT | 2024-06-21 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1,317 | 25.00% |
| NFLX250117P00100000 | 2023-03-10 2:51PM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 12.50% |
© 2023 Yahoo. All rights reserved.
