Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00260000 | 2023-03-21 2:50PM EDT | 2023-03-31 | 47.42 | 67.50 | 69.55 | 0.00 | - | 4 | 47 | 81.45% |
| NFLX230406C00260000 | 2023-03-24 10:17AM EDT | 2023-04-06 | 67.80 | 68.05 | 70.05 | +10.53 | +18.39% | 5 | 13 | 74.22% |
| NFLX230414C00260000 | 2023-03-23 12:18PM EDT | 2023-04-14 | 62.32 | 68.60 | 71.15 | 0.00 | - | 8 | 13 | 68.19% |
| NFLX230421C00260000 | 2023-03-24 2:46PM EDT | 2023-04-21 | 72.55 | 70.80 | 73.35 | +13.00 | +21.83% | 153 | 403 | 74.73% |
| NFLX230428C00260000 | 2023-03-24 3:52PM EDT | 2023-04-28 | 72.83 | 71.50 | 73.35 | +25.06 | +52.46% | 14 | 21 | 68.47% |
| NFLX230519C00260000 | 2023-03-24 3:24PM EDT | 2023-05-19 | 76.45 | 74.50 | 76.20 | +8.65 | +12.76% | 3 | 16 | 64.75% |
| NFLX230616C00260000 | 2023-03-24 11:20AM EDT | 2023-06-16 | 76.59 | 77.35 | 79.05 | +9.78 | +14.64% | 12 | 781 | 60.25% |
| NFLX230721C00260000 | 2023-03-21 12:32PM EDT | 2023-07-21 | 63.25 | 82.05 | 83.95 | 0.00 | - | 7 | 1,006 | 60.20% |
| NFLX230915C00260000 | 2023-03-24 10:28AM EDT | 2023-09-15 | 87.65 | 87.00 | 89.05 | +10.51 | +13.62% | 3 | 80 | 57.34% |
| NFLX231117C00260000 | 2023-03-23 12:36PM EDT | 2023-11-17 | 86.25 | 93.20 | 94.90 | 0.00 | - | 4 | 2 | 56.75% |
| NFLX240119C00260000 | 2023-03-24 3:39PM EDT | 2024-01-19 | 100.59 | 98.60 | 101.65 | +10.89 | +12.14% | 1 | 1,747 | 57.09% |
| NFLX240621C00260000 | 2023-03-23 12:03PM EDT | 2024-06-21 | 104.25 | 108.25 | 112.80 | 0.00 | - | 1 | 411 | 55.47% |
| NFLX250117C00260000 | 2023-03-23 11:28AM EDT | 2025-01-17 | 115.00 | 119.15 | 125.55 | 0.00 | - | 24 | 168 | 54.32% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00260000 | 2023-03-24 3:56PM EDT | 2023-03-31 | 0.05 | 0.02 | 0.07 | -0.21 | -80.77% | 132 | 457 | 71.29% |
| NFLX230406P00260000 | 2023-03-24 3:56PM EDT | 2023-04-06 | 0.24 | 0.21 | 0.25 | -0.32 | -57.14% | 199 | 562 | 62.16% |
| NFLX230414P00260000 | 2023-03-24 3:48PM EDT | 2023-04-14 | 0.66 | 0.61 | 0.68 | -0.58 | -46.77% | 120 | 773 | 57.28% |
| NFLX230421P00260000 | 2023-03-24 3:54PM EDT | 2023-04-21 | 2.64 | 2.58 | 2.67 | -0.66 | -20.00% | 281 | 1,596 | 67.80% |
| NFLX230428P00260000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 3.10 | 3.10 | 3.25 | -0.81 | -20.72% | 845 | 657 | 63.73% |
| NFLX230519P00260000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 5.10 | 5.00 | 5.15 | -0.65 | -11.30% | 156 | 328 | 57.97% |
| NFLX230616P00260000 | 2023-03-24 3:42PM EDT | 2023-06-16 | 6.81 | 6.85 | 7.10 | -2.04 | -23.05% | 132 | 2,206 | 52.76% |
| NFLX230721P00260000 | 2023-03-24 2:44PM EDT | 2023-07-21 | 10.20 | 10.15 | 10.55 | -1.90 | -15.70% | 9 | 373 | 51.68% |
| NFLX230915P00260000 | 2023-03-24 12:27PM EDT | 2023-09-15 | 14.15 | 13.45 | 13.85 | -1.45 | -9.29% | 25 | 1,329 | 48.37% |
| NFLX231117P00260000 | 2023-03-22 1:44PM EDT | 2023-11-17 | 22.43 | 17.45 | 18.00 | 0.00 | - | 5 | 23 | 47.02% |
| NFLX240119P00260000 | 2023-03-24 2:52PM EDT | 2024-01-19 | 21.23 | 21.15 | 21.80 | -2.12 | -9.08% | 68 | 1,560 | 46.15% |
| NFLX240621P00260000 | 2023-03-24 11:27AM EDT | 2024-06-21 | 28.40 | 27.20 | 29.20 | -1.40 | -4.70% | 8 | 176 | 44.19% |
| NFLX250117P00260000 | 2023-03-24 10:21AM EDT | 2025-01-17 | 36.00 | 34.15 | 36.80 | -2.70 | -6.98% | 1 | 359 | 42.06% |
© 2023 Yahoo. All rights reserved.
