Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00165000 | 2023-01-04 3:03PM EDT | 2023-06-16 | 146.90 | 202.85 | 207.35 | 0.00 | - | 1 | 20 | 200.12% |
| NFLX230721C00165000 | 2022-10-20 9:38AM EDT | 2023-07-21 | 126.40 | 133.55 | 137.80 | 0.00 | - | 20 | 30 | 0.00% |
| NFLX240119C00165000 | 2023-03-15 2:15PM EDT | 2024-01-19 | 147.85 | 187.85 | 193.90 | 0.00 | - | 2 | 168 | 74.35% |
| NFLX240621C00165000 | 2023-03-10 4:55PM EDT | 2024-06-21 | 146.33 | 192.10 | 201.00 | 0.00 | - | 1 | 30 | 69.95% |
| NFLX250117C00165000 | 2023-03-08 4:11PM EDT | 2025-01-17 | 171.06 | 199.95 | 208.00 | 0.00 | - | 2 | 42 | 67.08% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230421P00165000 | 2023-03-31 2:43PM EDT | 2023-04-21 | 0.04 | 0.01 | 0.14 | 0.00 | - | 1 | 89 | 115.23% |
| NFLX230519P00165000 | 2023-03-31 3:55PM EDT | 2023-05-19 | 0.10 | 0.06 | 0.13 | -0.02 | -16.67% | 1 | 246 | 77.34% |
| NFLX230616P00165000 | 2023-03-31 2:41PM EDT | 2023-06-16 | 0.24 | 0.24 | 0.25 | -0.06 | -20.00% | 21 | 581 | 68.85% |
| NFLX230721P00165000 | 2023-03-31 2:04PM EDT | 2023-07-21 | 0.63 | 0.56 | 0.66 | -0.14 | -18.18% | 2 | 406 | 64.75% |
| NFLX230915P00165000 | 2023-03-30 9:53AM EDT | 2023-09-15 | 1.31 | 1.14 | 1.24 | 0.00 | - | 11 | 159 | 58.96% |
| NFLX231117P00165000 | 2023-03-23 11:05AM EDT | 2023-11-17 | 2.96 | 2.20 | 2.54 | 0.00 | - | 52 | 79 | 57.35% |
| NFLX240119P00165000 | 2023-03-31 2:50PM EDT | 2024-01-19 | 3.42 | 3.20 | 3.60 | -1.03 | -23.15% | 5 | 531 | 55.00% |
| NFLX240621P00165000 | 2023-02-21 11:57AM EDT | 2024-06-21 | 6.00 | 6.75 | 7.30 | 0.00 | - | 1 | 154 | 53.57% |
| NFLX250117P00165000 | 2023-03-24 11:13AM EDT | 2025-01-17 | 11.00 | 9.05 | 9.90 | 0.00 | - | 1 | 169 | 48.96% |
© 2023 Yahoo. All rights reserved.
