Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00300000 | 2023-03-24 3:56PM EDT | 2023-03-31 | 29.09 | 28.70 | 30.80 | +5.84 | +25.12% | 117 | 460 | 59.20% |
| NFLX230406C00300000 | 2023-03-24 3:05PM EDT | 2023-04-06 | 31.24 | 30.65 | 31.95 | +7.09 | +29.36% | 14 | 132 | 53.70% |
| NFLX230414C00300000 | 2023-03-24 3:41PM EDT | 2023-04-14 | 34.20 | 32.65 | 33.90 | +10.24 | +42.74% | 34 | 191 | 51.17% |
| NFLX230421C00300000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 38.75 | 38.80 | 39.35 | +5.60 | +16.89% | 243 | 1,839 | 64.75% |
| NFLX230428C00300000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 39.90 | 39.35 | 40.85 | +5.35 | +15.48% | 30 | 92 | 60.75% |
| NFLX230519C00300000 | 2023-03-24 3:08PM EDT | 2023-05-19 | 44.25 | 43.50 | 44.65 | +5.99 | +15.66% | 24 | 369 | 56.85% |
| NFLX230616C00300000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 47.45 | 47.50 | 48.65 | +5.05 | +11.91% | 28 | 2,270 | 53.53% |
| NFLX230721C00300000 | 2023-03-24 2:51PM EDT | 2023-07-21 | 54.69 | 53.65 | 54.95 | +7.19 | +15.14% | 25 | 930 | 54.19% |
| NFLX230915C00300000 | 2023-03-24 3:31PM EDT | 2023-09-15 | 62.00 | 59.90 | 61.15 | +7.82 | +14.43% | 10 | 310 | 52.20% |
| NFLX231117C00300000 | 2023-03-23 3:52PM EDT | 2023-11-17 | 61.78 | 67.40 | 68.95 | 0.00 | - | 10 | 20 | 52.66% |
| NFLX240119C00300000 | 2023-03-24 3:47PM EDT | 2024-01-19 | 74.70 | 73.85 | 75.90 | +6.53 | +9.58% | 4 | 5,572 | 52.98% |
| NFLX240621C00300000 | 2023-03-24 3:54PM EDT | 2024-06-21 | 85.90 | 85.10 | 89.10 | +7.46 | +9.51% | 3 | 261 | 52.27% |
| NFLX250117C00300000 | 2023-03-24 3:56PM EDT | 2025-01-17 | 99.95 | 98.20 | 101.00 | +9.80 | +10.87% | 7 | 1,080 | 51.08% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00300000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 1.10 | 0.99 | 1.17 | -1.40 | -56.00% | 6,694 | 3,817 | 55.47% |
| NFLX230406P00300000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 2.57 | 2.43 | 2.57 | -1.33 | -34.10% | 1,302 | 688 | 50.85% |
| NFLX230414P00300000 | 2023-03-24 3:53PM EDT | 2023-04-14 | 4.40 | 4.10 | 4.40 | -1.50 | -25.42% | 480 | 686 | 48.94% |
| NFLX230421P00300000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 9.68 | 9.40 | 9.65 | -1.98 | -16.98% | 1,086 | 4,695 | 60.82% |
| NFLX230428P00300000 | 2023-03-24 3:47PM EDT | 2023-04-28 | 10.50 | 10.35 | 10.80 | -1.95 | -15.66% | 90 | 124 | 57.37% |
| NFLX230519P00300000 | 2023-03-24 3:52PM EDT | 2023-05-19 | 13.72 | 13.45 | 13.85 | -1.81 | -11.65% | 363 | 636 | 52.24% |
| NFLX230616P00300000 | 2023-03-24 3:56PM EDT | 2023-06-16 | 16.75 | 16.40 | 16.80 | -1.65 | -8.97% | 88 | 1,734 | 48.32% |
| NFLX230721P00300000 | 2023-03-24 2:55PM EDT | 2023-07-21 | 21.05 | 21.15 | 21.65 | -3.05 | -12.66% | 19 | 1,318 | 47.86% |
| NFLX230915P00300000 | 2023-03-24 3:50PM EDT | 2023-09-15 | 25.50 | 25.30 | 25.80 | -3.80 | -12.97% | 26 | 1,843 | 44.51% |
| NFLX231117P00300000 | 2023-03-24 3:28PM EDT | 2023-11-17 | 30.35 | 30.35 | 31.30 | -3.78 | -11.08% | 3 | 7 | 43.88% |
| NFLX240119P00300000 | 2023-03-24 3:30PM EDT | 2024-01-19 | 34.50 | 34.90 | 35.35 | -4.00 | -10.39% | 547 | 7,166 | 42.74% |
| NFLX240621P00300000 | 2023-03-24 9:58AM EDT | 2024-06-21 | 42.85 | 42.05 | 43.85 | -4.23 | -8.98% | 1 | 929 | 41.12% |
| NFLX250117P00300000 | 2023-03-24 10:23AM EDT | 2025-01-17 | 51.30 | 49.40 | 52.25 | -0.20 | -0.39% | 6 | 565 | 39.22% |
© 2023 Yahoo. All rights reserved.
