Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00325000 | 2023-03-23 3:59PM EDT | 2023-03-24 | 1.83 | 0.00 | 0.00 | 0.00 | - | 19,280 | 0 | 6.25% |
| NFLX230331C00325000 | 2023-03-23 3:59PM EDT | 2023-03-31 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2,860 | 0 | 3.13% |
| NFLX230406C00325000 | 2023-03-23 3:57PM EDT | 2023-04-06 | 9.30 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 1.56% |
| NFLX230414C00325000 | 2023-03-23 3:46PM EDT | 2023-04-14 | 11.20 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 1.56% |
| NFLX230421C00325000 | 2023-03-23 3:59PM EDT | 2023-04-21 | 18.85 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 1.56% |
| NFLX230428C00325000 | 2023-03-23 3:59PM EDT | 2023-04-28 | 20.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| NFLX230519C00325000 | 2023-03-23 3:55PM EDT | 2023-05-19 | 24.07 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.78% |
| NFLX230616C00325000 | 2023-03-23 2:57PM EDT | 2023-06-16 | 25.45 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.78% |
| NFLX230915C00325000 | 2023-03-23 1:30PM EDT | 2023-09-15 | 39.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NFLX231117C00325000 | 2023-03-17 3:01PM EDT | 2023-11-17 | 38.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324P00325000 | 2023-03-23 3:58PM EDT | 2023-03-24 | 6.00 | 0.00 | 0.00 | 0.00 | - | 809 | 0 | 0.00% |
| NFLX230331P00325000 | 2023-03-23 3:58PM EDT | 2023-03-31 | 10.79 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 0.00% |
| NFLX230406P00325000 | 2023-03-23 3:59PM EDT | 2023-04-06 | 13.22 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| NFLX230414P00325000 | 2023-03-23 3:02PM EDT | 2023-04-14 | 17.80 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NFLX230421P00325000 | 2023-03-23 3:59PM EDT | 2023-04-21 | 21.98 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| NFLX230428P00325000 | 2023-03-23 3:56PM EDT | 2023-04-28 | 23.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX230519P00325000 | 2023-03-23 3:36PM EDT | 2023-05-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NFLX230616P00325000 | 2023-03-23 3:51PM EDT | 2023-06-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| NFLX230915P00325000 | 2023-03-23 11:58AM EDT | 2023-09-15 | 37.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NFLX231117P00325000 | 2023-03-16 12:05PM EDT | 2023-11-17 | 45.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
