Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:275.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00275000 | 2023-03-17 2:55PM EDT | 2023-03-24 | 27.75 | 30.10 | 31.20 | 0.00 | - | 2 | 76 | 76.61% |
| NFLX230331C00275000 | 2023-03-20 11:10AM EDT | 2023-03-31 | 34.00 | 31.80 | 32.40 | +2.56 | +8.14% | 2 | 59 | 60.94% |
| NFLX230406C00275000 | 2023-03-16 11:43AM EDT | 2023-04-06 | 42.40 | 33.05 | 33.80 | 0.00 | - | 9 | 15 | 57.15% |
| NFLX230414C00275000 | 2023-03-16 3:35PM EDT | 2023-04-14 | 29.65 | 34.60 | 35.30 | -10.89 | -26.86% | 1 | 10 | 54.07% |
| NFLX230421C00275000 | 2023-03-20 2:09PM EDT | 2023-04-21 | 38.08 | 39.45 | 39.95 | -0.57 | -1.47% | 13 | 247 | 64.43% |
| NFLX230428C00275000 | 2023-03-16 12:58PM EDT | 2023-04-28 | 48.83 | 39.85 | 40.90 | 0.00 | - | - | 5 | 60.54% |
| NFLX230519C00275000 | 2023-03-16 12:49PM EDT | 2023-05-19 | 51.69 | 43.85 | 44.40 | 0.00 | - | 6 | 14 | 57.91% |
| NFLX230616C00275000 | 2023-03-15 12:50PM EDT | 2023-06-16 | 43.60 | 47.40 | 47.90 | 0.00 | - | 4 | 104 | 54.69% |
| NFLX230915C00275000 | 2023-03-20 9:45AM EDT | 2023-09-15 | 55.30 | 58.60 | 59.20 | -1.15 | -2.04% | 1 | 38 | 53.24% |
| NFLX231117C00275000 | 2023-03-15 12:27PM EDT | 2023-11-17 | 62.35 | 65.10 | 66.35 | 0.00 | - | - | 5 | 53.45% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324P00275000 | 2023-03-20 2:54PM EDT | 2023-03-24 | 0.44 | 0.39 | 0.42 | -0.54 | -55.10% | 778 | 2,855 | 53.03% |
| NFLX230331P00275000 | 2023-03-20 2:57PM EDT | 2023-03-31 | 1.64 | 1.65 | 1.70 | -0.76 | -31.67% | 97 | 847 | 49.24% |
| NFLX230406P00275000 | 2023-03-20 1:38PM EDT | 2023-04-06 | 2.74 | 2.64 | 2.71 | -0.66 | -19.41% | 26 | 296 | 46.95% |
| NFLX230414P00275000 | 2023-03-20 12:06PM EDT | 2023-04-14 | 4.25 | 3.90 | 4.10 | -0.60 | -12.37% | 39 | 427 | 45.76% |
| NFLX230421P00275000 | 2023-03-20 2:35PM EDT | 2023-04-21 | 8.65 | 8.25 | 8.40 | -0.55 | -5.98% | 96 | 1,228 | 56.17% |
| NFLX230428P00275000 | 2023-03-20 2:08PM EDT | 2023-04-28 | 9.50 | 9.00 | 9.25 | -0.24 | -2.46% | 18 | 145 | 53.50% |
| NFLX230519P00275000 | 2023-03-20 12:17PM EDT | 2023-05-19 | 12.40 | 11.70 | 11.90 | -0.35 | -2.75% | 40 | 250 | 50.12% |
| NFLX230616P00275000 | 2023-03-20 2:43PM EDT | 2023-06-16 | 14.76 | 14.30 | 14.45 | +1.01 | +7.35% | 15 | 913 | 46.50% |
| NFLX230915P00275000 | 2023-03-20 9:32AM EDT | 2023-09-15 | 24.80 | 22.50 | 22.75 | +1.13 | +4.77% | 2 | 603 | 43.80% |
| NFLX231117P00275000 | 2023-03-16 12:14PM EDT | 2023-11-17 | 24.75 | 26.90 | 27.50 | 0.00 | - | - | 33 | 43.06% |
© 2023 Yahoo. All rights reserved.
