Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00270000 | 2023-03-24 9:54AM EDT | 2023-03-31 | 58.65 | 57.75 | 59.60 | +11.74 | +25.03% | 2 | 42 | 72.27% |
| NFLX230406C00270000 | 2023-03-24 9:57AM EDT | 2023-04-06 | 60.39 | 58.30 | 60.50 | +11.04 | +22.37% | 5 | 29 | 67.33% |
| NFLX230414C00270000 | 2023-03-23 9:36AM EDT | 2023-04-14 | 46.50 | 59.35 | 60.90 | 0.00 | - | 57 | 25 | 60.21% |
| NFLX230421C00270000 | 2023-03-24 2:47PM EDT | 2023-04-21 | 63.47 | 62.15 | 63.40 | +10.82 | +20.55% | 10 | 59 | 68.34% |
| NFLX230428C00270000 | 2023-03-24 3:35PM EDT | 2023-04-28 | 65.27 | 62.75 | 65.00 | +8.77 | +15.52% | 1 | 12 | 66.05% |
| NFLX230519C00270000 | 2023-03-23 1:04PM EDT | 2023-05-19 | 59.87 | 66.05 | 68.20 | 0.00 | - | 6 | 19 | 62.51% |
| NFLX230616C00270000 | 2023-03-24 3:23PM EDT | 2023-06-16 | 71.10 | 69.35 | 71.15 | +11.87 | +20.04% | 5 | 1,349 | 58.35% |
| NFLX230721C00270000 | 2023-03-21 2:31PM EDT | 2023-07-21 | 56.45 | 74.15 | 75.65 | 0.00 | - | 35 | 1,317 | 57.56% |
| NFLX230915C00270000 | 2023-03-24 10:50AM EDT | 2023-09-15 | 82.04 | 79.75 | 81.85 | +13.66 | +19.98% | 15 | 236 | 55.94% |
| NFLX231117C00270000 | 2023-03-20 9:37AM EDT | 2023-11-17 | 63.77 | 86.10 | 87.80 | 0.00 | - | 36 | 36 | 55.28% |
| NFLX240119C00270000 | 2023-03-24 2:42PM EDT | 2024-01-19 | 92.23 | 92.05 | 94.20 | +9.78 | +11.86% | 6 | 2,729 | 55.57% |
| NFLX240621C00270000 | 2023-03-23 10:04AM EDT | 2024-06-21 | 96.00 | 102.35 | 106.60 | 0.00 | - | 22 | 226 | 54.66% |
| NFLX250117C00270000 | 2023-03-24 3:17PM EDT | 2025-01-17 | 116.50 | 113.60 | 119.50 | +7.51 | +6.89% | 1 | 157 | 53.53% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00270000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.11 | 0.09 | 0.11 | -0.23 | -67.65% | 2,191 | 950 | 62.11% |
| NFLX230406P00270000 | 2023-03-24 3:54PM EDT | 2023-04-06 | 0.44 | 0.40 | 0.45 | -0.36 | -45.00% | 101 | 548 | 56.79% |
| NFLX230414P00270000 | 2023-03-24 3:50PM EDT | 2023-04-14 | 1.04 | 0.98 | 1.10 | -0.46 | -30.67% | 127 | 775 | 53.35% |
| NFLX230421P00270000 | 2023-03-24 3:50PM EDT | 2023-04-21 | 3.65 | 3.65 | 3.80 | -1.28 | -25.96% | 200 | 1,428 | 64.81% |
| NFLX230428P00270000 | 2023-03-24 3:44PM EDT | 2023-04-28 | 4.32 | 4.25 | 4.55 | -1.78 | -29.18% | 25 | 224 | 61.20% |
| NFLX230519P00270000 | 2023-03-24 3:55PM EDT | 2023-05-19 | 6.70 | 6.50 | 6.70 | -1.00 | -12.99% | 78 | 321 | 55.92% |
| NFLX230616P00270000 | 2023-03-24 3:27PM EDT | 2023-06-16 | 8.45 | 8.60 | 8.90 | -1.30 | -13.33% | 158 | 1,651 | 51.09% |
| NFLX230721P00270000 | 2023-03-24 3:24PM EDT | 2023-07-21 | 12.30 | 12.10 | 12.80 | -2.60 | -17.45% | 36 | 987 | 50.15% |
| NFLX230915P00270000 | 2023-03-24 3:22PM EDT | 2023-09-15 | 15.70 | 15.95 | 16.35 | -6.50 | -29.28% | 26 | 743 | 47.24% |
| NFLX231117P00270000 | 2023-03-23 11:38AM EDT | 2023-11-17 | 21.00 | 20.25 | 20.95 | 0.00 | - | 7 | 16 | 46.21% |
| NFLX240119P00270000 | 2023-03-24 1:58PM EDT | 2024-01-19 | 24.75 | 24.15 | 24.90 | -0.50 | -1.98% | 57 | 2,916 | 45.33% |
| NFLX240621P00270000 | 2023-03-23 11:40AM EDT | 2024-06-21 | 31.57 | 30.60 | 31.95 | 0.00 | - | 2 | 195 | 42.87% |
| NFLX250117P00270000 | 2023-03-24 10:23AM EDT | 2025-01-17 | 38.80 | 37.65 | 40.60 | -5.20 | -11.82% | 4 | 307 | 41.46% |
© 2023 Yahoo. All rights reserved.
