Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:370.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00370000 | 2023-03-28 11:51AM EDT | 2023-03-31 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 381 | 1,684 | 51.17% |
| NFLX230406C00370000 | 2023-03-28 11:52AM EDT | 2023-04-06 | 0.36 | 0.35 | 0.37 | -0.14 | -28.00% | 80 | 748 | 43.16% |
| NFLX230414C00370000 | 2023-03-28 11:02AM EDT | 2023-04-14 | 1.29 | 1.09 | 1.15 | -0.14 | -9.79% | 100 | 467 | 40.89% |
| NFLX230421C00370000 | 2023-03-28 11:29AM EDT | 2023-04-21 | 5.75 | 5.20 | 5.30 | +0.15 | +2.68% | 49 | 1,263 | 55.40% |
| NFLX230428C00370000 | 2023-03-28 10:34AM EDT | 2023-04-28 | 6.72 | 6.15 | 6.40 | +0.02 | +0.30% | 16 | 153 | 52.56% |
| NFLX230505C00370000 | 2023-03-28 10:00AM EDT | 2023-05-05 | 8.18 | 7.05 | 7.75 | -2.71 | -24.89% | 2 | 5 | 51.01% |
| NFLX230519C00370000 | 2023-03-28 10:49AM EDT | 2023-05-19 | 9.85 | 9.40 | 9.50 | +0.05 | +0.51% | 32 | 940 | 48.94% |
| NFLX230616C00370000 | 2023-03-28 10:27AM EDT | 2023-06-16 | 14.90 | 12.95 | 13.15 | +2.01 | +15.59% | 24 | 1,929 | 46.45% |
| NFLX230721C00370000 | 2023-03-27 3:58PM EDT | 2023-07-21 | 19.65 | 19.20 | 19.40 | 0.00 | - | 73 | 932 | 48.06% |
| NFLX230915C00370000 | 2023-03-28 10:46AM EDT | 2023-09-15 | 26.20 | 25.35 | 25.65 | -0.30 | -1.13% | 3 | 400 | 46.76% |
| NFLX231117C00370000 | 2023-03-28 11:41AM EDT | 2023-11-17 | 33.90 | 33.40 | 34.00 | +0.25 | +0.74% | 1 | 42 | 48.15% |
| NFLX240119C00370000 | 2023-03-28 10:20AM EDT | 2024-01-19 | 42.92 | 39.75 | 40.40 | +3.92 | +10.05% | 2 | 1,054 | 48.24% |
| NFLX240621C00370000 | 2023-03-23 3:43PM EDT | 2024-06-21 | 48.00 | 52.25 | 53.85 | 0.00 | - | 12 | 158 | 48.47% |
| NFLX250117C00370000 | 2023-03-27 12:43PM EDT | 2025-01-17 | 68.25 | 67.50 | 70.05 | 0.00 | - | 46 | 119 | 49.34% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00370000 | 2023-03-27 10:37AM EDT | 2023-03-31 | 35.10 | 42.70 | 43.35 | 0.00 | - | 15 | 8 | 0.00% |
| NFLX230406P00370000 | 2023-03-27 1:04PM EDT | 2023-04-06 | 43.55 | 42.75 | 43.50 | 0.00 | - | 4 | 9 | 0.00% |
| NFLX230414P00370000 | 2023-03-27 9:46AM EDT | 2023-04-14 | 42.25 | 43.25 | 43.75 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX230421P00370000 | 2023-03-28 10:46AM EDT | 2023-04-21 | 45.95 | 47.05 | 47.40 | -0.80 | -1.71% | 35 | 531 | 46.22% |
| NFLX230428P00370000 | 2023-03-15 2:43PM EDT | 2023-04-28 | 67.00 | 47.30 | 48.35 | 0.00 | - | - | 12 | 44.70% |
| NFLX230505P00370000 | 2023-03-23 10:05AM EDT | 2023-05-05 | 56.00 | 48.00 | 49.40 | 0.00 | - | - | 1 | 44.06% |
| NFLX230519P00370000 | 2023-03-27 12:42PM EDT | 2023-05-19 | 50.75 | 50.05 | 50.55 | 0.00 | - | 11 | 24 | 40.93% |
| NFLX230616P00370000 | 2023-03-27 12:18PM EDT | 2023-06-16 | 52.36 | 52.45 | 53.20 | 0.00 | - | 9 | 1,224 | 38.54% |
| NFLX230721P00370000 | 2023-03-28 10:04AM EDT | 2023-07-21 | 55.10 | 57.10 | 57.55 | -2.58 | -4.47% | 5 | 236 | 39.06% |
| NFLX230915P00370000 | 2023-03-27 3:20PM EDT | 2023-09-15 | 61.30 | 61.00 | 61.70 | 0.00 | - | 7 | 372 | 37.16% |
| NFLX231117P00370000 | 2023-03-27 1:07PM EDT | 2023-11-17 | 67.41 | 66.20 | 67.00 | 0.00 | - | 3 | 7 | 37.16% |
| NFLX240119P00370000 | 2023-03-27 3:37PM EDT | 2024-01-19 | 70.30 | 70.05 | 70.85 | 0.00 | - | 19 | 1,638 | 36.38% |
| NFLX240621P00370000 | 2023-03-27 3:00PM EDT | 2024-06-21 | 77.61 | 77.40 | 78.80 | 0.00 | - | 4 | 284 | 35.13% |
| NFLX250117P00370000 | 2023-03-27 3:23PM EDT | 2025-01-17 | 86.53 | 85.60 | 87.75 | 0.00 | - | 12 | 126 | 34.17% |
© 2023 Yahoo. All rights reserved.
