Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00295000 | 2023-03-23 2:39PM EDT | 2023-03-24 | 19.46 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| NFLX230331C00295000 | 2023-03-23 3:57PM EDT | 2023-03-31 | 27.50 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| NFLX230406C00295000 | 2023-03-23 3:25PM EDT | 2023-04-06 | 26.05 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| NFLX230414C00295000 | 2023-03-23 2:58PM EDT | 2023-04-14 | 26.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NFLX230421C00295000 | 2023-03-23 3:37PM EDT | 2023-04-21 | 34.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NFLX230428C00295000 | 2023-03-23 3:03PM EDT | 2023-04-28 | 34.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX230519C00295000 | 2023-03-23 3:00PM EDT | 2023-05-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NFLX230616C00295000 | 2023-03-23 2:42PM EDT | 2023-06-16 | 40.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX230915C00295000 | 2023-03-21 9:41AM EDT | 2023-09-15 | 45.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231117C00295000 | 2023-03-21 9:47AM EDT | 2023-11-17 | 52.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324P00295000 | 2023-03-23 3:59PM EDT | 2023-03-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,738 | 0 | 25.00% |
| NFLX230331P00295000 | 2023-03-23 3:59PM EDT | 2023-03-31 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2,867 | 0 | 12.50% |
| NFLX230406P00295000 | 2023-03-23 3:55PM EDT | 2023-04-06 | 3.04 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 12.50% |
| NFLX230414P00295000 | 2023-03-23 3:50PM EDT | 2023-04-14 | 4.75 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| NFLX230421P00295000 | 2023-03-23 3:59PM EDT | 2023-04-21 | 9.95 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 6.25% |
| NFLX230428P00295000 | 2023-03-23 3:40PM EDT | 2023-04-28 | 12.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NFLX230519P00295000 | 2023-03-23 3:50PM EDT | 2023-05-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 6.25% |
| NFLX230616P00295000 | 2023-03-23 3:28PM EDT | 2023-06-16 | 18.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| NFLX230915P00295000 | 2023-03-23 3:47PM EDT | 2023-09-15 | 25.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX231117P00295000 | 2023-03-23 11:21AM EDT | 2023-11-17 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
