Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230421C00195000 | 2023-03-24 3:39PM EDT | 2023-04-21 | 135.65 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NFLX230428C00195000 | 2023-03-24 3:39PM EDT | 2023-04-28 | 135.85 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NFLX230519C00195000 | 2023-03-10 2:53PM EDT | 2023-05-19 | 98.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX230616C00195000 | 2023-03-24 10:25AM EDT | 2023-06-16 | 135.53 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.00% |
| NFLX230721C00195000 | 2023-03-13 12:24PM EDT | 2023-07-21 | 108.70 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| NFLX230915C00195000 | 2023-03-17 3:08PM EDT | 2023-09-15 | 116.55 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| NFLX240119C00195000 | 2023-03-24 11:58AM EDT | 2024-01-19 | 148.39 | 0.00 | 0.00 | 0.00 | - | 4 | 381 | 0.00% |
| NFLX240621C00195000 | 2023-03-23 1:09PM EDT | 2024-06-21 | 148.10 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| NFLX250117C00195000 | 2023-03-23 12:52PM EDT | 2025-01-17 | 157.39 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406P00195000 | 2023-03-21 10:12AM EDT | 2023-04-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| NFLX230414P00195000 | 2023-03-24 11:30AM EDT | 2023-04-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 48 | 50.00% |
| NFLX230421P00195000 | 2023-03-24 3:49PM EDT | 2023-04-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 238 | 50.00% |
| NFLX230428P00195000 | 2023-03-24 10:41AM EDT | 2023-04-28 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| NFLX230519P00195000 | 2023-03-24 11:19AM EDT | 2023-05-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| NFLX230616P00195000 | 2023-03-24 3:26PM EDT | 2023-06-16 | 1.19 | 0.00 | 0.00 | 0.00 | - | 33 | 2,056 | 25.00% |
| NFLX230721P00195000 | 2023-03-24 2:48PM EDT | 2023-07-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 701 | 25.00% |
| NFLX230915P00195000 | 2023-03-24 2:59PM EDT | 2023-09-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,199 | 12.50% |
| NFLX231117P00195000 | 2023-03-17 3:51PM EDT | 2023-11-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 12.50% |
| NFLX240119P00195000 | 2023-03-24 11:46AM EDT | 2024-01-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 884 | 12.50% |
| NFLX240621P00195000 | 2023-03-23 2:29PM EDT | 2024-06-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 269 | 12.50% |
| NFLX250117P00195000 | 2023-03-24 9:41AM EDT | 2025-01-17 | 17.42 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 6.25% |
© 2023 Yahoo. All rights reserved.
