Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230421C00160000 | 2023-03-16 12:17PM EDT | 2023-04-21 | 155.27 | 167.90 | 169.65 | 0.00 | - | - | 1 | 118.95% |
| NFLX230616C00160000 | 2023-01-23 12:55PM EDT | 2023-06-16 | 202.62 | 175.80 | 179.40 | 0.00 | - | 1 | 47 | 133.03% |
| NFLX230721C00160000 | 2022-11-14 2:15PM EDT | 2023-07-21 | 154.73 | 164.15 | 169.05 | 0.00 | - | 2 | 72 | 62.45% |
| NFLX230915C00160000 | 2023-03-01 11:05AM EDT | 2023-09-15 | 167.55 | 171.65 | 175.65 | 0.00 | - | 2 | 14 | 78.45% |
| NFLX240119C00160000 | 2023-03-15 2:15PM EDT | 2024-01-19 | 152.05 | 176.95 | 181.60 | 0.00 | - | 2 | 1,128 | 74.15% |
| NFLX240621C00160000 | 2023-03-01 11:06AM EDT | 2024-06-21 | 178.05 | 180.80 | 187.40 | 0.00 | - | 2 | 31 | 68.62% |
| NFLX250117C00160000 | 2023-03-06 1:36PM EDT | 2025-01-17 | 184.35 | 187.55 | 194.05 | 0.00 | - | 2 | 2 | 65.41% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230414P00160000 | 2023-03-15 9:30AM EDT | 2023-04-14 | 0.09 | 0.00 | 0.21 | 0.00 | - | - | 5 | 116.99% |
| NFLX230421P00160000 | 2023-03-24 1:55PM EDT | 2023-04-21 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 5 | 189 | 94.53% |
| NFLX230428P00160000 | 2023-03-24 2:38PM EDT | 2023-04-28 | 0.09 | 0.03 | 0.10 | -0.08 | -47.06% | 10 | 2 | 86.13% |
| NFLX230519P00160000 | 2023-03-23 1:49PM EDT | 2023-05-19 | 0.22 | 0.18 | 0.24 | 0.00 | - | 10 | 166 | 77.69% |
| NFLX230616P00160000 | 2023-03-23 3:12PM EDT | 2023-06-16 | 0.52 | 0.38 | 0.44 | 0.00 | - | 4 | 1,148 | 69.34% |
| NFLX230721P00160000 | 2023-03-23 2:53PM EDT | 2023-07-21 | 1.12 | 0.87 | 0.96 | 0.00 | - | 1 | 488 | 65.92% |
| NFLX230915P00160000 | 2023-03-23 10:57AM EDT | 2023-09-15 | 1.60 | 1.55 | 1.66 | 0.00 | - | 3 | 175 | 60.12% |
| NFLX231117P00160000 | 2023-03-22 3:50PM EDT | 2023-11-17 | 3.55 | 2.48 | 2.88 | 0.00 | - | 5 | 20 | 57.25% |
| NFLX240119P00160000 | 2023-03-21 2:43PM EDT | 2024-01-19 | 4.55 | 3.70 | 4.10 | 0.00 | - | 2 | 1,035 | 55.49% |
| NFLX240621P00160000 | 2023-03-16 11:47AM EDT | 2024-06-21 | 6.70 | 6.15 | 6.90 | 0.00 | - | 1 | 332 | 51.62% |
| NFLX250117P00160000 | 2023-03-24 10:08AM EDT | 2025-01-17 | 10.00 | 9.25 | 10.25 | -1.64 | -14.09% | 1 | 351 | 48.94% |
© 2023 Yahoo. All rights reserved.
