Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00305000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 24.90 | 24.40 | 25.75 | +5.85 | +30.71% | 98 | 878 | 50.81% |
| NFLX230406C00305000 | 2023-03-24 3:55PM EDT | 2023-04-06 | 26.27 | 26.35 | 27.75 | +5.86 | +28.71% | 44 | 202 | 53.71% |
| NFLX230414C00305000 | 2023-03-24 2:24PM EDT | 2023-04-14 | 28.10 | 28.95 | 29.85 | +8.45 | +43.00% | 21 | 214 | 50.91% |
| NFLX230421C00305000 | 2023-03-24 3:38PM EDT | 2023-04-21 | 36.76 | 35.30 | 35.80 | +11.11 | +43.31% | 115 | 878 | 62.68% |
| NFLX230428C00305000 | 2023-03-24 3:42PM EDT | 2023-04-28 | 37.15 | 35.85 | 37.45 | +5.64 | +17.90% | 29 | 100 | 59.14% |
| NFLX230519C00305000 | 2023-03-24 1:26PM EDT | 2023-05-19 | 39.70 | 40.30 | 41.65 | +4.45 | +12.62% | 4 | 213 | 56.16% |
| NFLX230616C00305000 | 2023-03-24 3:03PM EDT | 2023-06-16 | 44.55 | 44.45 | 45.40 | +7.60 | +20.57% | 6 | 588 | 52.75% |
| NFLX230915C00305000 | 2023-03-24 3:27PM EDT | 2023-09-15 | 58.40 | 56.65 | 58.40 | +7.80 | +15.42% | 3 | 90 | 51.57% |
| NFLX231117C00305000 | 2023-03-23 9:38AM EDT | 2023-11-17 | 55.04 | 64.35 | 65.90 | 0.00 | - | 1 | 6 | 51.95% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00305000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 1.60 | 1.49 | 1.60 | -1.78 | -52.66% | 2,510 | 1,843 | 49.98% |
| NFLX230406P00305000 | 2023-03-24 3:52PM EDT | 2023-04-06 | 3.30 | 3.15 | 3.40 | -1.75 | -34.65% | 553 | 356 | 48.29% |
| NFLX230414P00305000 | 2023-03-24 3:53PM EDT | 2023-04-14 | 5.35 | 5.20 | 5.45 | -1.90 | -26.21% | 485 | 421 | 46.84% |
| NFLX230421P00305000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 11.13 | 10.85 | 11.15 | -1.87 | -14.38% | 119 | 1,876 | 59.02% |
| NFLX230428P00305000 | 2023-03-24 3:53PM EDT | 2023-04-28 | 12.12 | 11.95 | 12.30 | -2.42 | -16.64% | 32 | 95 | 55.97% |
| NFLX230519P00305000 | 2023-03-24 3:45PM EDT | 2023-05-19 | 15.05 | 15.05 | 15.60 | -3.55 | -19.09% | 117 | 247 | 51.28% |
| NFLX230616P00305000 | 2023-03-24 3:54PM EDT | 2023-06-16 | 18.40 | 18.10 | 18.50 | -3.80 | -17.12% | 115 | 703 | 47.46% |
| NFLX230915P00305000 | 2023-03-24 2:52PM EDT | 2023-09-15 | 27.35 | 27.30 | 27.90 | -3.65 | -11.77% | 43 | 131 | 44.17% |
| NFLX231117P00305000 | 2023-03-24 3:54PM EDT | 2023-11-17 | 32.85 | 32.45 | 33.30 | -3.46 | -9.53% | 9 | 29 | 43.39% |
© 2023 Yahoo. All rights reserved.
