Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00240000 | 2023-03-24 10:12AM EDT | 2023-03-31 | 87.15 | 87.65 | 89.80 | +22.87 | +35.58% | 1 | 17 | 111.33% |
| NFLX230406C00240000 | 2023-03-23 12:18PM EDT | 2023-04-06 | 81.75 | 87.80 | 89.70 | 0.00 | - | 6 | 12 | 82.62% |
| NFLX230414C00240000 | 2023-03-24 10:32AM EDT | 2023-04-14 | 90.00 | 88.45 | 90.10 | +7.16 | +8.64% | 18 | 20 | 75.93% |
| NFLX230421C00240000 | 2023-03-20 11:14AM EDT | 2023-04-21 | 70.65 | 89.60 | 91.45 | 0.00 | - | 1 | 30 | 79.44% |
| NFLX230428C00240000 | 2023-03-15 12:05PM EDT | 2023-04-28 | 66.79 | 90.00 | 92.55 | 0.00 | - | 15 | 54 | 76.62% |
| NFLX230519C00240000 | 2023-03-23 10:11AM EDT | 2023-05-19 | 84.06 | 92.25 | 94.30 | 0.00 | - | 5 | 26 | 70.31% |
| NFLX230616C00240000 | 2023-03-23 3:25PM EDT | 2023-06-16 | 83.98 | 94.25 | 96.70 | 0.00 | - | 1 | 1,077 | 64.75% |
| NFLX230721C00240000 | 2023-03-24 2:03PM EDT | 2023-07-21 | 96.75 | 98.25 | 100.15 | +8.72 | +9.91% | 1 | 196 | 63.53% |
| NFLX230915C00240000 | 2023-03-24 9:43AM EDT | 2023-09-15 | 102.00 | 102.60 | 104.40 | +12.00 | +13.33% | 4 | 116 | 60.21% |
| NFLX240119C00240000 | 2023-03-24 1:36PM EDT | 2024-01-19 | 112.06 | 112.80 | 116.05 | +6.35 | +6.01% | 12 | 1,940 | 59.64% |
| NFLX240621C00240000 | 2023-03-24 1:14PM EDT | 2024-06-21 | 120.96 | 121.15 | 126.15 | +15.60 | +14.81% | 4 | 114 | 57.38% |
| NFLX250117C00240000 | 2023-03-24 1:46PM EDT | 2025-01-17 | 131.84 | 132.60 | 137.55 | +23.34 | +21.51% | 26 | 143 | 56.35% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00240000 | 2023-03-24 1:59PM EDT | 2023-03-31 | 0.03 | 0.01 | 0.02 | -0.08 | -72.73% | 54 | 313 | 77.34% |
| NFLX230406P00240000 | 2023-03-24 3:43PM EDT | 2023-04-06 | 0.07 | 0.04 | 0.07 | -0.09 | -56.25% | 124 | 424 | 64.65% |
| NFLX230414P00240000 | 2023-03-24 2:58PM EDT | 2023-04-14 | 0.24 | 0.22 | 0.27 | -0.16 | -40.00% | 22 | 210 | 61.33% |
| NFLX230421P00240000 | 2023-03-24 3:36PM EDT | 2023-04-21 | 1.24 | 1.24 | 1.31 | -0.49 | -28.32% | 229 | 886 | 70.78% |
| NFLX230428P00240000 | 2023-03-24 3:56PM EDT | 2023-04-28 | 1.65 | 1.56 | 1.71 | -0.63 | -27.63% | 4 | 77 | 66.80% |
| NFLX230519P00240000 | 2023-03-24 3:52PM EDT | 2023-05-19 | 2.89 | 2.80 | 2.95 | -0.86 | -22.93% | 40 | 363 | 60.54% |
| NFLX230616P00240000 | 2023-03-24 1:34PM EDT | 2023-06-16 | 4.38 | 4.15 | 4.35 | -0.62 | -12.40% | 179 | 1,319 | 55.08% |
| NFLX230721P00240000 | 2023-03-24 12:47PM EDT | 2023-07-21 | 7.00 | 6.75 | 7.05 | -1.05 | -13.04% | 17 | 1,897 | 53.93% |
| NFLX230915P00240000 | 2023-03-24 3:56PM EDT | 2023-09-15 | 9.60 | 9.30 | 9.70 | -1.10 | -10.28% | 15 | 1,070 | 50.26% |
| NFLX231117P00240000 | 2023-03-24 10:04AM EDT | 2023-11-17 | 12.75 | 12.65 | 13.30 | -1.25 | -8.93% | 4 | 118 | 48.89% |
| NFLX240119P00240000 | 2023-03-24 2:19PM EDT | 2024-01-19 | 16.38 | 15.90 | 16.55 | -1.42 | -7.98% | 26 | 2,411 | 47.82% |
| NFLX240621P00240000 | 2023-03-24 2:19PM EDT | 2024-06-21 | 21.87 | 21.40 | 22.85 | -1.93 | -8.11% | 2 | 235 | 45.38% |
| NFLX250117P00240000 | 2023-03-24 1:01PM EDT | 2025-01-17 | 28.41 | 27.50 | 29.45 | -0.44 | -1.53% | 4 | 541 | 42.90% |
© 2023 Yahoo. All rights reserved.
