Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00175000 | 2023-03-29 3:58PM EDT | 2023-06-16 | 159.48 | 171.50 | 174.20 | 0.00 | - | 3 | 333 | 92.36% |
| NFLX230721C00175000 | 2023-03-10 4:02PM EDT | 2023-07-21 | 122.60 | 172.00 | 176.15 | 0.00 | - | 7 | 38 | 84.02% |
| NFLX230915C00175000 | 2023-03-27 2:28PM EDT | 2023-09-15 | 159.87 | 173.65 | 178.15 | 0.00 | - | 1 | 2 | 75.99% |
| NFLX240119C00175000 | 2023-03-17 10:19AM EDT | 2024-01-19 | 144.30 | 179.20 | 184.45 | 0.00 | - | 1 | 161 | 71.51% |
| NFLX240621C00175000 | 2023-03-03 11:56AM EDT | 2024-06-21 | 161.07 | 185.00 | 190.15 | 0.00 | - | 2 | 70 | 67.04% |
| NFLX250117C00175000 | 2023-03-15 10:50AM EDT | 2025-01-17 | 148.21 | 192.75 | 199.35 | 0.00 | - | 1 | 19 | 65.28% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230421P00175000 | 2023-03-30 9:56AM EDT | 2023-04-21 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 304 | 101.17% |
| NFLX230519P00175000 | 2023-03-29 10:21AM EDT | 2023-05-19 | 0.25 | 0.10 | 0.17 | 0.00 | - | 7 | 175 | 74.41% |
| NFLX230616P00175000 | 2023-03-31 2:41PM EDT | 2023-06-16 | 0.34 | 0.27 | 0.34 | -0.07 | -17.07% | 11 | 809 | 65.63% |
| NFLX230721P00175000 | 2023-03-17 3:50PM EDT | 2023-07-21 | 2.16 | 0.78 | 0.85 | 0.00 | - | 3 | 370 | 62.89% |
| NFLX230915P00175000 | 2023-03-28 2:38PM EDT | 2023-09-15 | 2.32 | 1.51 | 1.61 | 0.00 | - | 4 | 330 | 57.54% |
| NFLX231117P00175000 | 2023-03-27 11:55AM EDT | 2023-11-17 | 3.55 | 2.62 | 3.15 | 0.00 | - | 1 | 59 | 55.66% |
| NFLX240119P00175000 | 2023-03-31 11:01AM EDT | 2024-01-19 | 4.37 | 3.95 | 4.35 | -1.03 | -19.07% | 4 | 1,075 | 53.70% |
| NFLX240621P00175000 | 2023-03-31 2:51PM EDT | 2024-06-21 | 7.20 | 6.85 | 7.35 | -1.64 | -18.55% | 2 | 274 | 50.15% |
| NFLX250117P00175000 | 2023-03-31 1:16PM EDT | 2025-01-17 | 11.25 | 9.95 | 12.00 | -4.29 | -27.61% | 5 | 292 | 48.73% |
© 2023 Yahoo. All rights reserved.
