Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00265000 | 2023-03-27 3:41PM EDT | 2023-03-31 | 63.75 | 66.55 | 67.75 | 0.00 | - | 2 | 40 | 134.57% |
| NFLX230406C00265000 | 2023-03-27 10:58AM EDT | 2023-04-06 | 69.65 | 65.50 | 68.40 | 0.00 | - | 2 | 6 | 102.69% |
| NFLX230414C00265000 | 2023-03-28 1:57PM EDT | 2023-04-14 | 58.31 | 67.35 | 68.70 | 0.00 | - | 7 | 61 | 67.65% |
| NFLX230421C00265000 | 2023-03-29 1:41PM EDT | 2023-04-21 | 67.09 | 69.15 | 70.75 | +4.60 | +7.36% | 1 | 270 | 73.45% |
| NFLX230428C00265000 | 2023-03-29 3:08PM EDT | 2023-04-28 | 70.45 | 69.50 | 71.50 | +9.86 | +16.27% | 30 | 24 | 67.63% |
| NFLX230519C00265000 | 2023-03-29 1:41PM EDT | 2023-05-19 | 70.55 | 72.95 | 73.85 | +0.10 | +0.14% | 1 | 7 | 63.32% |
| NFLX230616C00265000 | 2023-03-28 11:40AM EDT | 2023-06-16 | 72.90 | 75.85 | 76.80 | 0.00 | - | 3 | 210 | 58.80% |
| NFLX230915C00265000 | 2023-03-29 10:54AM EDT | 2023-09-15 | 82.28 | 85.65 | 86.90 | +2.36 | +2.95% | 4 | 66 | 55.99% |
| NFLX231117C00265000 | 2023-03-29 10:54AM EDT | 2023-11-17 | 88.70 | 91.95 | 93.50 | -0.05 | -0.06% | 4 | 9 | 55.91% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00265000 | 2023-03-28 2:36PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 688 | 96.88% |
| NFLX230406P00265000 | 2023-03-29 3:44PM EDT | 2023-04-06 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 109 | 211 | 58.20% |
| NFLX230414P00265000 | 2023-03-29 3:47PM EDT | 2023-04-14 | 0.25 | 0.23 | 0.32 | -0.23 | -47.92% | 31 | 465 | 53.61% |
| NFLX230421P00265000 | 2023-03-29 3:56PM EDT | 2023-04-21 | 1.96 | 1.87 | 1.97 | -0.80 | -28.99% | 66 | 1,757 | 65.67% |
| NFLX230428P00265000 | 2023-03-29 12:29PM EDT | 2023-04-28 | 2.64 | 2.38 | 2.52 | -0.66 | -20.00% | 1 | 300 | 61.28% |
| NFLX230505P00265000 | 2023-03-29 2:59PM EDT | 2023-05-05 | 3.35 | 2.72 | 3.60 | -0.97 | -22.45% | 1 | 28 | 59.25% |
| NFLX230519P00265000 | 2023-03-29 3:59PM EDT | 2023-05-19 | 4.28 | 4.15 | 4.40 | -1.42 | -24.91% | 29 | 523 | 55.33% |
| NFLX230616P00265000 | 2023-03-29 3:16PM EDT | 2023-06-16 | 6.25 | 6.10 | 6.25 | -1.23 | -16.44% | 5 | 1,407 | 50.32% |
| NFLX230915P00265000 | 2023-03-29 9:44AM EDT | 2023-09-15 | 13.85 | 12.95 | 13.30 | +0.20 | +1.47% | 5 | 152 | 46.80% |
| NFLX231117P00265000 | 2023-03-29 1:48PM EDT | 2023-11-17 | 17.90 | 17.25 | 17.60 | -1.70 | -8.67% | 13 | 59 | 45.72% |
© 2023 Yahoo. All rights reserved.
