Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:340.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00340000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6,281 | 3,073 | 6.25% |
| NFLX230406C00340000 | 2023-03-24 3:56PM EDT | 2023-04-06 | 6.05 | 0.00 | 0.00 | 0.00 | - | 624 | 522 | 6.25% |
| NFLX230414C00340000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 8.85 | 0.00 | 0.00 | 0.00 | - | 362 | 315 | 3.13% |
| NFLX230421C00340000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1,080 | 2,213 | 3.13% |
| NFLX230428C00340000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 17.21 | 0.00 | 0.00 | 0.00 | - | 20 | 101 | 3.13% |
| NFLX230505C00340000 | 2023-03-24 3:50PM EDT | 2023-05-05 | 19.32 | 0.00 | 0.00 | 0.00 | - | 13 | 8 | 3.13% |
| NFLX230519C00340000 | 2023-03-24 3:38PM EDT | 2023-05-19 | 22.38 | 0.00 | 0.00 | 0.00 | - | 194 | 414 | 1.56% |
| NFLX230616C00340000 | 2023-03-24 3:57PM EDT | 2023-06-16 | 25.75 | 0.00 | 0.00 | 0.00 | - | 110 | 1,236 | 1.56% |
| NFLX230721C00340000 | 2023-03-24 3:57PM EDT | 2023-07-21 | 32.46 | 0.00 | 0.00 | 0.00 | - | 94 | 616 | 1.56% |
| NFLX230915C00340000 | 2023-03-24 2:35PM EDT | 2023-09-15 | 37.95 | 0.00 | 0.00 | 0.00 | - | 405 | 855 | 1.56% |
| NFLX231117C00340000 | 2023-03-22 1:02PM EDT | 2023-11-17 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| NFLX240119C00340000 | 2023-03-24 1:37PM EDT | 2024-01-19 | 52.55 | 0.00 | 0.00 | 0.00 | - | 17 | 1,511 | 0.78% |
| NFLX240621C00340000 | 2023-03-24 1:08PM EDT | 2024-06-21 | 64.66 | 0.00 | 0.00 | 0.00 | - | 4 | 278 | 0.78% |
| NFLX250117C00340000 | 2023-03-24 3:56PM EDT | 2025-01-17 | 81.94 | 0.00 | 0.00 | 0.00 | - | 13 | 217 | 0.78% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00340000 | 2023-03-24 3:54PM EDT | 2023-03-31 | 15.55 | 0.00 | 0.00 | 0.00 | - | 436 | 138 | 0.00% |
| NFLX230406P00340000 | 2023-03-24 3:53PM EDT | 2023-04-06 | 17.60 | 0.00 | 0.00 | 0.00 | - | 173 | 165 | 0.00% |
| NFLX230414P00340000 | 2023-03-24 3:48PM EDT | 2023-04-14 | 19.75 | 0.00 | 0.00 | 0.00 | - | 35 | 38 | 0.00% |
| NFLX230421P00340000 | 2023-03-24 3:55PM EDT | 2023-04-21 | 26.81 | 0.00 | 0.00 | 0.00 | - | 326 | 2,575 | 0.00% |
| NFLX230428P00340000 | 2023-03-24 3:57PM EDT | 2023-04-28 | 27.70 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 0.00% |
| NFLX230519P00340000 | 2023-03-24 3:40PM EDT | 2023-05-19 | 30.25 | 0.00 | 0.00 | 0.00 | - | 88 | 401 | 0.00% |
| NFLX230616P00340000 | 2023-03-24 3:50PM EDT | 2023-06-16 | 33.95 | 0.00 | 0.00 | 0.00 | - | 35 | 474 | 0.00% |
| NFLX230721P00340000 | 2023-03-24 2:24PM EDT | 2023-07-21 | 40.05 | 0.00 | 0.00 | 0.00 | - | 16 | 299 | 0.00% |
| NFLX230915P00340000 | 2023-03-24 3:36PM EDT | 2023-09-15 | 43.13 | 0.00 | 0.00 | 0.00 | - | 14 | 404 | 0.00% |
| NFLX231117P00340000 | 2023-03-24 12:11PM EDT | 2023-11-17 | 49.90 | 0.00 | 0.00 | 0.00 | - | 39 | 42 | 0.00% |
| NFLX240119P00340000 | 2023-03-24 2:37PM EDT | 2024-01-19 | 54.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,041 | 0.00% |
| NFLX240621P00340000 | 2023-03-15 1:23PM EDT | 2024-06-21 | 72.35 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 0.00% |
| NFLX250117P00340000 | 2023-03-24 1:11PM EDT | 2025-01-17 | 71.19 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
© 2023 Yahoo. All rights reserved.
