Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:360.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00360000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4,052 | 1,833 | 12.50% |
| NFLX230406C00360000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 1.95 | 0.00 | 0.00 | 0.00 | - | 413 | 453 | 12.50% |
| NFLX230414C00360000 | 2023-03-24 3:55PM EDT | 2023-04-14 | 3.60 | 0.00 | 0.00 | 0.00 | - | 184 | 653 | 6.25% |
| NFLX230421C00360000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 9.03 | 0.00 | 0.00 | 0.00 | - | 484 | 1,992 | 6.25% |
| NFLX230428C00360000 | 2023-03-24 3:55PM EDT | 2023-04-28 | 10.02 | 0.00 | 0.00 | 0.00 | - | 51 | 195 | 6.25% |
| NFLX230505C00360000 | 2023-03-24 3:46PM EDT | 2023-05-05 | 12.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| NFLX230519C00360000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 13.89 | 0.00 | 0.00 | 0.00 | - | 112 | 250 | 6.25% |
| NFLX230616C00360000 | 2023-03-24 3:38PM EDT | 2023-06-16 | 18.56 | 0.00 | 0.00 | 0.00 | - | 151 | 1,874 | 3.13% |
| NFLX230721C00360000 | 2023-03-24 3:57PM EDT | 2023-07-21 | 24.35 | 0.00 | 0.00 | 0.00 | - | 198 | 710 | 3.13% |
| NFLX230915C00360000 | 2023-03-24 11:47AM EDT | 2023-09-15 | 30.50 | 0.00 | 0.00 | 0.00 | - | 22 | 358 | 3.13% |
| NFLX231117C00360000 | 2023-03-24 2:40PM EDT | 2023-11-17 | 38.16 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 3.13% |
| NFLX240119C00360000 | 2023-03-24 2:23PM EDT | 2024-01-19 | 43.80 | 0.00 | 0.00 | 0.00 | - | 40 | 1,044 | 1.56% |
| NFLX240621C00360000 | 2023-03-23 9:56AM EDT | 2024-06-21 | 49.95 | 0.00 | 0.00 | 0.00 | - | 10 | 270 | 1.56% |
| NFLX250117C00360000 | 2023-03-24 3:53PM EDT | 2025-01-17 | 72.47 | 0.00 | 0.00 | 0.00 | - | 20 | 276 | 1.56% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00360000 | 2023-03-24 3:47PM EDT | 2023-03-31 | 31.80 | 0.00 | 0.00 | 0.00 | - | 66 | 71 | 0.00% |
| NFLX230406P00360000 | 2023-03-24 3:51PM EDT | 2023-04-06 | 33.05 | 0.00 | 0.00 | 0.00 | - | 160 | 88 | 0.00% |
| NFLX230414P00360000 | 2023-03-24 11:40AM EDT | 2023-04-14 | 37.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX230421P00360000 | 2023-03-24 3:36PM EDT | 2023-04-21 | 38.55 | 0.00 | 0.00 | 0.00 | - | 185 | 901 | 0.00% |
| NFLX230428P00360000 | 2023-03-24 11:13AM EDT | 2023-04-28 | 42.59 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX230519P00360000 | 2023-03-24 3:52PM EDT | 2023-05-19 | 43.38 | 0.00 | 0.00 | 0.00 | - | 16 | 89 | 0.00% |
| NFLX230616P00360000 | 2023-03-24 3:47PM EDT | 2023-06-16 | 46.00 | 0.00 | 0.00 | 0.00 | - | 22 | 1,185 | 0.00% |
| NFLX230721P00360000 | 2023-03-24 3:29PM EDT | 2023-07-21 | 50.12 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NFLX230915P00360000 | 2023-03-24 1:40PM EDT | 2023-09-15 | 56.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NFLX231117P00360000 | 2023-03-24 10:33AM EDT | 2023-11-17 | 60.61 | 0.00 | 0.00 | 0.00 | - | 23 | 40 | 0.00% |
| NFLX240119P00360000 | 2023-03-24 11:30AM EDT | 2024-01-19 | 66.66 | 0.00 | 0.00 | 0.00 | - | 4 | 2,936 | 0.00% |
| NFLX240621P00360000 | 2023-03-17 2:46PM EDT | 2024-06-21 | 85.43 | 0.00 | 0.00 | 0.00 | - | 6 | 485 | 0.00% |
| NFLX250117P00360000 | 2023-03-24 3:32PM EDT | 2025-01-17 | 80.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,149 | 0.00% |
© 2023 Yahoo. All rights reserved.
