Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Strike:355.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00355000 | 2023-03-28 3:30PM EDT | 2023-03-31 | 0.12 | 0.11 | 0.12 | -0.36 | -75.00% | 760 | 2,187 | 45.41% |
| NFLX230406C00355000 | 2023-03-28 3:27PM EDT | 2023-04-06 | 0.74 | 0.71 | 0.75 | -0.81 | -52.26% | 962 | 722 | 40.65% |
| NFLX230414C00355000 | 2023-03-28 3:25PM EDT | 2023-04-14 | 1.97 | 1.88 | 1.94 | -1.28 | -39.38% | 277 | 641 | 39.17% |
| NFLX230421C00355000 | 2023-03-28 2:46PM EDT | 2023-04-21 | 7.85 | 7.10 | 7.15 | -1.40 | -15.14% | 191 | 783 | 54.65% |
| NFLX230428C00355000 | 2023-03-28 3:13PM EDT | 2023-04-28 | 8.70 | 8.20 | 8.30 | -1.88 | -17.77% | 17 | 201 | 51.81% |
| NFLX230505C00355000 | 2023-03-28 9:39AM EDT | 2023-05-05 | 10.84 | 9.40 | 10.00 | -3.38 | -23.77% | 3 | 10 | 50.90% |
| NFLX230519C00355000 | 2023-03-28 3:26PM EDT | 2023-05-19 | 11.93 | 11.75 | 11.95 | -2.28 | -16.05% | 25 | 290 | 48.79% |
| NFLX230616C00355000 | 2023-03-28 1:34PM EDT | 2023-06-16 | 16.60 | 15.65 | 15.95 | -1.45 | -8.03% | 10 | 73 | 46.57% |
| NFLX230915C00355000 | 2023-03-28 10:46AM EDT | 2023-09-15 | 31.95 | 28.35 | 28.65 | -2.95 | -8.45% | 4 | 198 | 46.76% |
| NFLX231117C00355000 | 2023-03-28 11:41AM EDT | 2023-11-17 | 39.70 | 36.45 | 37.00 | -0.20 | -0.50% | 4 | 25 | 48.15% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00355000 | 2023-03-28 10:22AM EDT | 2023-03-31 | 24.00 | 32.70 | 33.35 | +1.45 | +6.43% | 1 | 18 | 56.06% |
| NFLX230406P00355000 | 2023-03-28 10:32AM EDT | 2023-04-06 | 26.70 | 33.45 | 34.00 | -3.10 | -10.40% | 2 | 62 | 44.19% |
| NFLX230414P00355000 | 2023-03-28 11:40AM EDT | 2023-04-14 | 29.40 | 33.95 | 34.80 | -0.55 | -1.84% | 302 | 32 | 38.62% |
| NFLX230421P00355000 | 2023-03-28 2:46PM EDT | 2023-04-21 | 37.65 | 39.20 | 39.45 | +2.79 | +8.00% | 12 | 643 | 51.94% |
| NFLX230428P00355000 | 2023-03-28 2:25PM EDT | 2023-04-28 | 39.22 | 39.60 | 40.40 | +3.22 | +8.94% | 4 | 12 | 49.34% |
| NFLX230505P00355000 | 2023-03-24 11:17AM EDT | 2023-05-05 | 40.60 | 40.35 | 41.70 | 0.00 | - | 4 | 0 | 48.33% |
| NFLX230519P00355000 | 2023-03-27 10:21AM EDT | 2023-05-19 | 36.15 | 42.45 | 42.90 | 0.00 | - | 4 | 44 | 44.26% |
| NFLX230616P00355000 | 2023-03-28 12:03PM EDT | 2023-06-16 | 42.85 | 45.40 | 46.00 | +1.15 | +2.76% | 3 | 28 | 41.46% |
| NFLX230915P00355000 | 2023-03-28 12:27PM EDT | 2023-09-15 | 52.85 | 54.35 | 54.85 | +0.45 | +0.86% | 4 | 164 | 38.99% |
| NFLX231117P00355000 | 2023-03-27 3:34PM EDT | 2023-11-17 | 57.05 | 59.75 | 60.30 | 0.00 | - | 29 | 42 | 38.75% |
© 2023 Yahoo. All rights reserved.
