Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00330000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 5.80 | 5.55 | 5.85 | +3.09 | +114.02% | 9,293 | 3,596 | 48.76% |
| NFLX230406C00330000 | 2023-03-29 3:59PM EDT | 2023-04-06 | 9.15 | 9.00 | 9.40 | +3.45 | +60.53% | 1,675 | 710 | 42.69% |
| NFLX230414C00330000 | 2023-03-29 3:59PM EDT | 2023-04-14 | 12.36 | 12.10 | 12.85 | +4.11 | +49.82% | 238 | 2,535 | 42.71% |
| NFLX230421C00330000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 20.52 | 20.45 | 20.80 | +4.02 | +24.36% | 311 | 1,778 | 59.16% |
| NFLX230428C00330000 | 2023-03-29 3:53PM EDT | 2023-04-28 | 22.30 | 21.80 | 22.45 | +5.05 | +29.28% | 48 | 145 | 55.77% |
| NFLX230505C00330000 | 2023-03-29 3:01PM EDT | 2023-05-05 | 24.20 | 23.05 | 24.55 | +5.46 | +29.14% | 8 | 36 | 54.22% |
| NFLX230519C00330000 | 2023-03-29 3:52PM EDT | 2023-05-19 | 26.52 | 26.25 | 26.70 | +5.07 | +23.64% | 247 | 587 | 51.63% |
| NFLX230616C00330000 | 2023-03-29 3:57PM EDT | 2023-06-16 | 30.71 | 30.60 | 31.20 | +4.91 | +19.03% | 43 | 1,235 | 49.22% |
| NFLX230721C00330000 | 2023-03-29 3:51PM EDT | 2023-07-21 | 38.00 | 37.50 | 38.25 | +3.71 | +10.82% | 38 | 1,441 | 50.09% |
| NFLX230915C00330000 | 2023-03-29 3:10PM EDT | 2023-09-15 | 44.50 | 44.25 | 45.15 | +2.50 | +5.95% | 9 | 582 | 49.19% |
| NFLX231117C00330000 | 2023-03-29 11:02AM EDT | 2023-11-17 | 50.25 | 52.50 | 53.45 | -2.75 | -5.19% | 1 | 30 | 50.01% |
| NFLX240119C00330000 | 2023-03-29 3:41PM EDT | 2024-01-19 | 59.20 | 59.45 | 60.65 | +3.75 | +6.76% | 11 | 810 | 50.05% |
| NFLX240621C00330000 | 2023-03-29 9:32AM EDT | 2024-06-21 | 71.00 | 69.75 | 76.45 | -0.25 | -0.35% | 1 | 147 | 52.15% |
| NFLX250117C00330000 | 2023-03-29 12:43PM EDT | 2025-01-17 | 87.04 | 87.05 | 91.85 | +4.73 | +5.75% | 2 | 169 | 50.76% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00330000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 3.40 | 3.30 | 3.60 | -5.67 | -62.51% | 5,415 | 1,446 | 46.48% |
| NFLX230406P00330000 | 2023-03-29 3:59PM EDT | 2023-04-06 | 6.55 | 6.45 | 6.75 | -5.50 | -45.64% | 1,126 | 362 | 39.51% |
| NFLX230414P00330000 | 2023-03-29 3:58PM EDT | 2023-04-14 | 9.60 | 9.20 | 9.90 | -4.70 | -32.87% | 223 | 332 | 39.38% |
| NFLX230421P00330000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 17.35 | 17.20 | 17.55 | -4.40 | -20.23% | 387 | 926 | 55.47% |
| NFLX230428P00330000 | 2023-03-29 3:51PM EDT | 2023-04-28 | 18.80 | 18.35 | 19.05 | -5.10 | -21.34% | 16 | 105 | 52.08% |
| NFLX230505P00330000 | 2023-03-29 3:47PM EDT | 2023-05-05 | 20.05 | 19.55 | 21.15 | -5.35 | -21.06% | 10 | 25 | 50.84% |
| NFLX230519P00330000 | 2023-03-29 3:54PM EDT | 2023-05-19 | 22.00 | 21.85 | 22.25 | -4.40 | -16.67% | 54 | 287 | 47.17% |
| NFLX230616P00330000 | 2023-03-29 3:54PM EDT | 2023-06-16 | 25.40 | 25.25 | 25.65 | -5.30 | -17.26% | 76 | 1,953 | 43.46% |
| NFLX230721P00330000 | 2023-03-29 12:39PM EDT | 2023-07-21 | 31.85 | 30.70 | 31.10 | -3.05 | -8.74% | 11 | 1,207 | 43.62% |
| NFLX230915P00330000 | 2023-03-28 1:47PM EDT | 2023-09-15 | 40.35 | 35.05 | 35.85 | 0.00 | - | 8 | 850 | 41.04% |
| NFLX231117P00330000 | 2023-03-28 3:21PM EDT | 2023-11-17 | 43.10 | 40.65 | 41.75 | -2.41 | -5.30% | 1 | 19 | 40.71% |
| NFLX240119P00330000 | 2023-03-29 2:52PM EDT | 2024-01-19 | 46.14 | 45.45 | 46.10 | -3.57 | -7.18% | 8 | 1,819 | 39.84% |
| NFLX240621P00330000 | 2023-03-29 12:28PM EDT | 2024-06-21 | 54.52 | 51.15 | 56.10 | -12.58 | -18.75% | 4 | 587 | 39.27% |
| NFLX250117P00330000 | 2023-03-29 12:44PM EDT | 2025-01-17 | 64.05 | 60.25 | 65.80 | -2.31 | -3.48% | 125 | 644 | 38.05% |
© 2023 Yahoo. All rights reserved.
