Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:315.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00315000 | 2023-03-20 3:35PM EDT | 2023-03-24 | 2.65 | 2.51 | 2.57 | -0.49 | -15.61% | 2,512 | 1,167 | 43.31% |
| NFLX230331C00315000 | 2023-03-20 3:15PM EDT | 2023-03-31 | 5.00 | 5.20 | 5.30 | -0.70 | -12.28% | 368 | 729 | 41.79% |
| NFLX230406C00315000 | 2023-03-20 3:34PM EDT | 2023-04-06 | 7.03 | 6.80 | 7.00 | +0.33 | +4.93% | 25 | 215 | 40.77% |
| NFLX230414C00315000 | 2023-03-20 2:55PM EDT | 2023-04-14 | 9.50 | 9.05 | 9.20 | +0.15 | +1.60% | 122 | 251 | 40.94% |
| NFLX230421C00315000 | 2023-03-20 3:10PM EDT | 2023-04-21 | 15.10 | 15.25 | 15.40 | -0.16 | -1.05% | 97 | 1,071 | 53.31% |
| NFLX230428C00315000 | 2023-03-20 1:18PM EDT | 2023-04-28 | 16.52 | 16.35 | 16.60 | +0.40 | +2.48% | 8 | 44 | 51.29% |
| NFLX230519C00315000 | 2023-03-20 12:55PM EDT | 2023-05-19 | 19.90 | 20.15 | 20.35 | -0.80 | -3.86% | 20 | 984 | 49.34% |
| NFLX230616C00315000 | 2023-03-20 11:26AM EDT | 2023-06-16 | 25.00 | 24.15 | 24.35 | +0.50 | +2.04% | 2 | 634 | 47.50% |
| NFLX230915C00315000 | 2023-03-20 3:25PM EDT | 2023-09-15 | 36.40 | 36.55 | 36.80 | +1.40 | +4.00% | 20 | 262 | 47.97% |
| NFLX231117C00315000 | 2023-03-17 1:21PM EDT | 2023-11-17 | 43.75 | 43.70 | 44.35 | 0.00 | - | 3 | 10 | 48.92% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324P00315000 | 2023-03-20 3:34PM EDT | 2023-03-24 | 12.85 | 12.75 | 12.95 | -2.35 | -15.46% | 166 | 668 | 48.63% |
| NFLX230331P00315000 | 2023-03-20 3:32PM EDT | 2023-03-31 | 15.15 | 15.10 | 15.35 | -2.02 | -11.76% | 171 | 200 | 43.35% |
| NFLX230406P00315000 | 2023-03-20 1:49PM EDT | 2023-04-06 | 16.50 | 16.65 | 16.85 | -2.15 | -11.53% | 27 | 146 | 41.25% |
| NFLX230414P00315000 | 2023-03-20 12:12PM EDT | 2023-04-14 | 19.75 | 18.55 | 18.80 | -0.14 | -0.70% | 4 | 52 | 40.53% |
| NFLX230421P00315000 | 2023-03-20 2:57PM EDT | 2023-04-21 | 24.10 | 24.35 | 24.65 | -1.70 | -6.59% | 25 | 1,063 | 51.79% |
| NFLX230428P00315000 | 2023-03-20 11:16AM EDT | 2023-04-28 | 24.30 | 25.25 | 25.60 | -1.10 | -4.33% | 1 | 19 | 49.79% |
| NFLX230519P00315000 | 2023-03-20 2:12PM EDT | 2023-05-19 | 28.95 | 28.40 | 28.55 | -0.05 | -0.17% | 52 | 881 | 46.27% |
| NFLX230616P00315000 | 2023-03-20 2:56PM EDT | 2023-06-16 | 31.15 | 31.25 | 31.55 | -1.80 | -5.46% | 16 | 589 | 43.31% |
| NFLX230915P00315000 | 2023-03-20 2:37PM EDT | 2023-09-15 | 41.00 | 40.20 | 40.60 | +6.05 | +17.31% | 10 | 212 | 41.04% |
| NFLX231117P00315000 | 2023-03-17 3:36PM EDT | 2023-11-17 | 47.00 | 44.80 | 45.70 | 0.00 | - | 2 | 6 | 40.47% |
© 2023 Yahoo. All rights reserved.
