Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00150000 | 2023-03-23 10:07AM EDT | 2023-06-16 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230721C00150000 | 2022-10-24 12:20PM EDT | 2023-07-21 | 147.11 | 148.45 | 153.50 | 0.00 | - | 1 | 58 | 0.00% |
| NFLX230915C00150000 | 2023-01-17 11:21AM EDT | 2023-09-15 | 185.85 | 211.75 | 216.40 | 0.00 | - | - | 5 | 170.33% |
| NFLX240119C00150000 | 2023-03-09 12:29PM EDT | 2024-01-19 | 166.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621C00150000 | 2023-03-21 11:10AM EDT | 2024-06-21 | 168.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00150000 | 2023-03-23 9:31AM EDT | 2025-01-17 | 179.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00150000 | 2023-03-03 10:56AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NFLX230414P00150000 | 2023-03-16 2:28PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX230421P00150000 | 2023-03-24 2:28PM EDT | 2023-04-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX230428P00150000 | 2023-03-24 10:21AM EDT | 2023-04-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX230519P00150000 | 2023-03-24 2:49PM EDT | 2023-05-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX230616P00150000 | 2023-03-24 3:31PM EDT | 2023-06-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| NFLX230721P00150000 | 2023-03-24 10:39AM EDT | 2023-07-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NFLX230915P00150000 | 2023-03-24 2:45PM EDT | 2023-09-15 | 1.19 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| NFLX231117P00150000 | 2023-03-24 10:05AM EDT | 2023-11-17 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240119P00150000 | 2023-03-24 11:22AM EDT | 2024-01-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| NFLX240621P00150000 | 2023-03-14 1:11PM EDT | 2024-06-21 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117P00150000 | 2023-03-20 1:47PM EDT | 2025-01-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
© 2023 Yahoo. All rights reserved.
