Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00200000 | 2023-03-21 9:47AM EDT | 2023-03-31 | 103.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX230421C00200000 | 2023-03-17 11:11AM EDT | 2023-04-21 | 106.18 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NFLX230519C00200000 | 2023-03-14 1:07PM EDT | 2023-05-19 | 98.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX230616C00200000 | 2023-03-24 10:25AM EDT | 2023-06-16 | 130.76 | 0.00 | 0.00 | 0.00 | - | 4 | 611 | 0.00% |
| NFLX230721C00200000 | 2023-03-17 9:43AM EDT | 2023-07-21 | 114.63 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| NFLX230915C00200000 | 2023-03-23 10:09AM EDT | 2023-09-15 | 128.47 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| NFLX231117C00200000 | 2023-03-23 10:03AM EDT | 2023-11-17 | 132.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240119C00200000 | 2023-03-24 3:17PM EDT | 2024-01-19 | 145.01 | 0.00 | 0.00 | 0.00 | - | 8 | 437 | 0.00% |
| NFLX240621C00200000 | 2023-03-24 2:25PM EDT | 2024-06-21 | 149.94 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| NFLX250117C00200000 | 2023-03-24 1:52PM EDT | 2025-01-17 | 158.00 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00200000 | 2023-03-24 9:33AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 50.00% |
| NFLX230406P00200000 | 2023-03-24 11:53AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 105 | 50.00% |
| NFLX230414P00200000 | 2023-03-23 3:26PM EDT | 2023-04-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| NFLX230421P00200000 | 2023-03-24 3:13PM EDT | 2023-04-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 30 | 1,026 | 50.00% |
| NFLX230428P00200000 | 2023-03-24 11:24AM EDT | 2023-04-28 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| NFLX230519P00200000 | 2023-03-24 3:31PM EDT | 2023-05-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19 | 169 | 25.00% |
| NFLX230616P00200000 | 2023-03-24 3:22PM EDT | 2023-06-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15 | 5,877 | 25.00% |
| NFLX230721P00200000 | 2023-03-24 1:13PM EDT | 2023-07-21 | 2.82 | 0.00 | 0.00 | 0.00 | - | 128 | 4,292 | 12.50% |
| NFLX230915P00200000 | 2023-03-24 2:43PM EDT | 2023-09-15 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,080 | 12.50% |
| NFLX231117P00200000 | 2023-03-21 1:54PM EDT | 2023-11-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| NFLX240119P00200000 | 2023-03-24 2:46PM EDT | 2024-01-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 82 | 4,465 | 12.50% |
| NFLX240621P00200000 | 2023-03-23 2:29PM EDT | 2024-06-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 874 | 6.25% |
| NFLX250117P00200000 | 2023-03-24 10:18AM EDT | 2025-01-17 | 17.84 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 6.25% |
© 2023 Yahoo. All rights reserved.
