Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00250000 | 2023-03-23 2:07PM EDT | 2023-03-31 | 66.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230406C00250000 | 2023-03-23 9:32AM EDT | 2023-04-06 | 60.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230414C00250000 | 2023-03-24 3:23PM EDT | 2023-04-14 | 80.46 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NFLX230421C00250000 | 2023-03-24 10:34AM EDT | 2023-04-21 | 82.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX230428C00250000 | 2023-03-23 12:10PM EDT | 2023-04-28 | 74.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230519C00250000 | 2023-03-23 2:23PM EDT | 2023-05-19 | 72.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NFLX230616C00250000 | 2023-03-24 3:26PM EDT | 2023-06-16 | 87.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX230721C00250000 | 2023-03-24 2:11PM EDT | 2023-07-21 | 88.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX230915C00250000 | 2023-03-24 2:03PM EDT | 2023-09-15 | 93.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX231117C00250000 | 2023-03-24 2:50PM EDT | 2023-11-17 | 101.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119C00250000 | 2023-03-23 12:47PM EDT | 2024-01-19 | 98.10 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| NFLX240621C00250000 | 2023-03-24 1:06PM EDT | 2024-06-21 | 114.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00250000 | 2023-03-24 3:24PM EDT | 2025-01-17 | 128.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00250000 | 2023-03-24 3:44PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| NFLX230406P00250000 | 2023-03-24 1:21PM EDT | 2023-04-06 | 0.16 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| NFLX230414P00250000 | 2023-03-24 3:30PM EDT | 2023-04-14 | 0.39 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| NFLX230421P00250000 | 2023-03-24 3:24PM EDT | 2023-04-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| NFLX230428P00250000 | 2023-03-24 3:21PM EDT | 2023-04-28 | 2.22 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| NFLX230505P00250000 | 2023-03-24 3:37PM EDT | 2023-05-05 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX230519P00250000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 3.88 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 12.50% |
| NFLX230616P00250000 | 2023-03-24 3:05PM EDT | 2023-06-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| NFLX230721P00250000 | 2023-03-24 3:59PM EDT | 2023-07-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NFLX230915P00250000 | 2023-03-24 2:43PM EDT | 2023-09-15 | 11.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NFLX231117P00250000 | 2023-03-24 2:48PM EDT | 2023-11-17 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240119P00250000 | 2023-03-24 2:27PM EDT | 2024-01-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| NFLX240621P00250000 | 2023-03-17 2:46PM EDT | 2024-06-21 | 29.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX250117P00250000 | 2023-03-24 12:28PM EDT | 2025-01-17 | 32.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
