Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406C00365000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.86 | 0.77 | 0.89 | 0.00 | - | 727 | 370 | 38.84% |
| NFLX230414C00365000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 3.16 | 3.00 | 3.20 | +0.48 | +17.91% | 478 | 356 | 37.77% |
| NFLX230421C00365000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 10.75 | 10.55 | 10.85 | +1.53 | +16.59% | 706 | 1,049 | 56.95% |
| NFLX230428C00365000 | 2023-03-31 3:44PM EDT | 2023-04-28 | 11.55 | 11.90 | 12.25 | +1.60 | +16.08% | 64 | 178 | 52.89% |
| NFLX230505C00365000 | 2023-03-31 3:59PM EDT | 2023-05-05 | 13.70 | 13.40 | 14.10 | +2.30 | +20.18% | 3 | 16 | 51.28% |
| NFLX230519C00365000 | 2023-03-31 3:54PM EDT | 2023-05-19 | 15.97 | 16.00 | 16.45 | +1.92 | +13.67% | 25 | 913 | 48.73% |
| NFLX230616C00365000 | 2023-03-31 3:56PM EDT | 2023-06-16 | 20.95 | 20.50 | 20.95 | +2.20 | +11.73% | 12 | 116 | 46.01% |
| NFLX230915C00365000 | 2023-03-31 3:45PM EDT | 2023-09-15 | 34.75 | 35.10 | 35.70 | +2.08 | +6.37% | 3 | 268 | 46.92% |
| NFLX231117C00365000 | 2023-03-31 3:50PM EDT | 2023-11-17 | 44.00 | 43.95 | 44.90 | +8.55 | +24.12% | 19 | 7 | 48.39% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406P00365000 | 2023-03-30 1:47PM EDT | 2023-04-06 | 28.25 | 19.60 | 20.90 | 0.00 | - | 101 | 62 | 44.46% |
| NFLX230414P00365000 | 2023-03-31 3:56PM EDT | 2023-04-14 | 21.75 | 21.00 | 22.45 | -6.05 | -21.76% | 12 | 14 | 36.40% |
| NFLX230421P00365000 | 2023-03-31 3:07PM EDT | 2023-04-21 | 30.05 | 28.90 | 29.65 | -3.85 | -11.36% | 91 | 762 | 53.83% |
| NFLX230428P00365000 | 2023-03-27 12:46PM EDT | 2023-04-28 | 44.45 | 29.95 | 30.65 | 0.00 | - | 14 | 14 | 50.24% |
| NFLX230519P00365000 | 2023-03-31 2:30PM EDT | 2023-05-19 | 34.87 | 33.35 | 34.15 | -10.53 | -23.19% | 4 | 11 | 45.00% |
| NFLX230616P00365000 | 2023-03-28 2:50PM EDT | 2023-06-16 | 51.39 | 36.60 | 37.95 | 0.00 | - | 13 | 19 | 41.95% |
| NFLX230915P00365000 | 2023-03-30 10:14AM EDT | 2023-09-15 | 51.65 | 47.25 | 47.90 | 0.00 | - | 1 | 107 | 39.08% |
| NFLX231117P00365000 | 2023-03-31 11:20AM EDT | 2023-11-17 | 55.87 | 52.95 | 54.70 | -6.88 | -10.96% | 2 | 18 | 39.52% |
© 2023 Yahoo. All rights reserved.
