Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00220000 | 2022-08-11 10:29AM EDT | 2023-06-16 | 63.23 | 57.70 | 58.90 | +13.93 | +28.26% | 3 | 1,641 | 0.00% |
| NFLX230721C00220000 | 2022-08-11 11:13AM EDT | 2023-07-21 | 61.20 | 60.75 | 62.35 | +5.30 | +9.48% | 6 | 31 | 0.00% |
| NFLX240119C00220000 | 2022-08-11 10:41AM EDT | 2024-01-19 | 77.55 | 71.45 | 74.20 | +14.05 | +22.13% | 6 | 1,137 | 0.00% |
| NFLX240621C00220000 | 2022-08-10 2:10PM EDT | 2024-06-21 | 81.02 | 80.00 | 84.40 | +12.62 | +18.45% | 1 | 38 | 0.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00220000 | 2022-08-08 2:40PM EDT | 2023-06-16 | 31.89 | 29.10 | 29.45 | 0.00 | - | 27 | 193 | 140.61% |
| NFLX230721P00220000 | 2022-08-11 1:13PM EDT | 2023-07-21 | 30.50 | 31.40 | 32.05 | -2.56 | -7.74% | 8 | 69 | 122.80% |
| NFLX240119P00220000 | 2022-08-11 1:07PM EDT | 2024-01-19 | 38.50 | 38.90 | 39.75 | -5.14 | -11.78% | 13 | 1,332 | 86.54% |
| NFLX240621P00220000 | 2022-08-08 12:29PM EDT | 2024-06-21 | 46.43 | 42.80 | 48.10 | 0.00 | - | 5 | 20 | 76.60% |
© 2023 Yahoo. All rights reserved.
