Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:225.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00225000 | 2023-03-14 2:44PM EDT | 2023-03-24 | 67.65 | 79.70 | 80.80 | 0.00 | - | - | 2 | 0.00% |
| NFLX230331C00225000 | 2023-03-15 3:44PM EDT | 2023-03-31 | 79.73 | 79.85 | 80.90 | 0.00 | - | 10 | 8 | 0.00% |
| NFLX230406C00225000 | 2023-03-16 10:56AM EDT | 2023-04-06 | 82.75 | 80.35 | 81.20 | 0.00 | - | - | 4 | 0.00% |
| NFLX230414C00225000 | 2023-03-15 11:32AM EDT | 2023-04-14 | 76.26 | 80.75 | 81.65 | 0.00 | - | - | 18 | 55.96% |
| NFLX230421C00225000 | 2023-03-20 2:12PM EDT | 2023-04-21 | 80.40 | 82.15 | 82.75 | 0.00 | - | 3 | 42 | 63.57% |
| NFLX230428C00225000 | 2023-03-16 12:09PM EDT | 2023-04-28 | 93.00 | 82.25 | 83.65 | 0.00 | - | - | 13 | 62.65% |
| NFLX230519C00225000 | 2023-03-17 12:55PM EDT | 2023-05-19 | 82.63 | 84.25 | 85.15 | 0.00 | - | 3 | 19 | 61.06% |
| NFLX230616C00225000 | 2023-03-15 3:05PM EDT | 2023-06-16 | 87.95 | 86.20 | 87.35 | 0.00 | - | 6 | 74 | 58.37% |
| NFLX230915C00225000 | 2023-03-21 2:04PM EDT | 2023-09-15 | 94.35 | 94.25 | 95.15 | +4.60 | +5.13% | 7 | 32 | 57.45% |
| NFLX231117C00225000 | 2023-03-17 9:34AM EDT | 2023-11-17 | 103.51 | 99.40 | 100.30 | 0.00 | - | 2 | 3 | 57.38% |
| NFLX240621C00225000 | 2023-03-09 1:59PM EDT | 2024-06-21 | 112.23 | 113.05 | 115.90 | 0.00 | - | 2 | 138 | 56.84% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324P00225000 | 2023-03-21 10:42AM EDT | 2023-03-24 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 37 | 108.59% |
| NFLX230331P00225000 | 2023-03-20 9:37AM EDT | 2023-03-31 | 0.22 | 0.04 | 0.05 | 0.00 | - | 1 | 181 | 68.36% |
| NFLX230406P00225000 | 2023-03-21 1:18PM EDT | 2023-04-06 | 0.14 | 0.10 | 0.19 | -0.04 | -22.22% | 1 | 88 | 63.18% |
| NFLX230414P00225000 | 2023-03-21 12:38PM EDT | 2023-04-14 | 0.28 | 0.28 | 0.31 | -0.08 | -22.22% | 3 | 38 | 57.62% |
| NFLX230421P00225000 | 2023-03-21 1:02PM EDT | 2023-04-21 | 1.26 | 1.29 | 1.32 | -0.22 | -14.86% | 14 | 380 | 66.68% |
| NFLX230428P00225000 | 2023-03-20 3:55PM EDT | 2023-04-28 | 1.70 | 1.54 | 1.64 | 0.00 | - | 4 | 86 | 63.09% |
| NFLX230519P00225000 | 2023-03-21 12:42PM EDT | 2023-05-19 | 2.71 | 2.71 | 2.77 | -0.33 | -10.86% | 12 | 134 | 58.12% |
| NFLX230616P00225000 | 2023-03-21 10:24AM EDT | 2023-06-16 | 4.25 | 4.00 | 4.15 | -0.25 | -5.56% | 2 | 302 | 53.63% |
| NFLX230915P00225000 | 2023-03-21 9:36AM EDT | 2023-09-15 | 9.25 | 8.90 | 9.10 | -1.00 | -9.76% | 1 | 115 | 49.28% |
| NFLX231117P00225000 | 2023-03-17 1:41PM EDT | 2023-11-17 | 13.15 | 11.95 | 12.40 | 0.00 | - | 32 | 67 | 47.99% |
| NFLX240621P00225000 | 2023-03-21 11:03AM EDT | 2024-06-21 | 20.80 | 20.10 | 21.05 | -0.44 | -2.07% | 2 | 96 | 44.49% |
© 2023 Yahoo. All rights reserved.
