Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:285.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00285000 | 2023-03-28 10:20AM EDT | 2023-03-31 | 47.75 | 42.65 | 43.55 | +3.88 | +8.84% | 1 | 128 | 99.56% |
| NFLX230406C00285000 | 2023-03-28 11:20AM EDT | 2023-04-06 | 44.75 | 43.30 | 44.05 | +1.40 | +3.23% | 1 | 100 | 69.21% |
| NFLX230414C00285000 | 2023-03-27 10:35AM EDT | 2023-04-14 | 53.55 | 44.30 | 45.25 | 0.00 | - | 4 | 60 | 59.14% |
| NFLX230421C00285000 | 2023-03-27 3:57PM EDT | 2023-04-21 | 48.85 | 48.45 | 49.25 | 0.00 | - | 26 | 151 | 69.12% |
| NFLX230519C00285000 | 2023-03-27 3:53PM EDT | 2023-05-19 | 54.03 | 53.20 | 53.80 | 0.00 | - | 1 | 41 | 60.08% |
| NFLX230616C00285000 | 2023-03-24 3:06PM EDT | 2023-06-16 | 58.57 | 56.85 | 57.55 | 0.00 | - | 11 | 314 | 56.18% |
| NFLX230915C00285000 | 2023-03-24 12:52PM EDT | 2023-09-15 | 69.30 | 68.80 | 69.40 | 0.00 | - | 6 | 92 | 54.40% |
| NFLX231117C00285000 | 2023-03-27 3:37PM EDT | 2023-11-17 | 76.40 | 75.85 | 76.80 | 0.00 | - | 5 | 19 | 54.53% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00285000 | 2023-03-28 11:36AM EDT | 2023-03-31 | 0.05 | 0.05 | 0.08 | -0.06 | -54.55% | 87 | 1,521 | 56.64% |
| NFLX230406P00285000 | 2023-03-28 11:21AM EDT | 2023-04-06 | 0.40 | 0.41 | 0.43 | -0.23 | -36.51% | 80 | 1,074 | 48.15% |
| NFLX230414P00285000 | 2023-03-28 11:40AM EDT | 2023-04-14 | 1.33 | 1.29 | 1.35 | -0.13 | -8.90% | 54 | 690 | 46.34% |
| NFLX230421P00285000 | 2023-03-28 11:41AM EDT | 2023-04-21 | 5.13 | 5.00 | 5.10 | -0.20 | -3.75% | 38 | 1,105 | 59.86% |
| NFLX230428P00285000 | 2023-03-28 11:05AM EDT | 2023-04-28 | 5.89 | 5.85 | 6.05 | -0.26 | -4.23% | 30 | 238 | 56.49% |
| NFLX230505P00285000 | 2023-03-28 11:30AM EDT | 2023-05-05 | 6.80 | 6.55 | 7.15 | -0.25 | -3.55% | 5 | 59 | 54.28% |
| NFLX230519P00285000 | 2023-03-28 10:27AM EDT | 2023-05-19 | 8.21 | 8.50 | 8.70 | -0.59 | -6.70% | 9 | 350 | 51.51% |
| NFLX230616P00285000 | 2023-03-28 11:04AM EDT | 2023-06-16 | 11.10 | 11.20 | 11.40 | -0.50 | -4.31% | 10 | 852 | 47.73% |
| NFLX230915P00285000 | 2023-03-24 11:18AM EDT | 2023-09-15 | 21.45 | 19.85 | 20.05 | 0.00 | - | 14 | 230 | 44.71% |
| NFLX231117P00285000 | 2023-03-24 2:48PM EDT | 2023-11-17 | 25.05 | 24.50 | 25.20 | 0.00 | - | 1 | 28 | 44.08% |
© 2023 Yahoo. All rights reserved.
