Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00380000 | 2023-03-24 3:55PM EDT | 2023-03-31 | 0.19 | 0.18 | 0.21 | +0.03 | +18.75% | 1,027 | 801 | 51.76% |
| NFLX230406C00380000 | 2023-03-24 3:26PM EDT | 2023-04-06 | 0.72 | 0.62 | 0.71 | +0.38 | +111.76% | 155 | 112 | 47.80% |
| NFLX230414C00380000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 1.49 | 1.45 | 1.54 | +0.51 | +52.04% | 888 | 362 | 44.92% |
| NFLX230421C00380000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 4.90 | 4.90 | 5.10 | +1.22 | +33.15% | 252 | 1,163 | 55.63% |
| NFLX230428C00380000 | 2023-03-24 3:53PM EDT | 2023-04-28 | 5.80 | 5.75 | 6.05 | +1.39 | +31.52% | 95 | 110 | 52.92% |
| NFLX230519C00380000 | 2023-03-24 3:32PM EDT | 2023-05-19 | 9.50 | 8.70 | 9.00 | +3.25 | +52.00% | 202 | 159 | 49.70% |
| NFLX230616C00380000 | 2023-03-24 3:53PM EDT | 2023-06-16 | 12.00 | 12.05 | 12.30 | +2.45 | +25.65% | 225 | 2,233 | 46.84% |
| NFLX230721C00380000 | 2023-03-24 3:56PM EDT | 2023-07-21 | 17.70 | 17.85 | 18.35 | +3.02 | +20.57% | 132 | 390 | 48.35% |
| NFLX230915C00380000 | 2023-03-24 11:35AM EDT | 2023-09-15 | 23.15 | 23.55 | 24.05 | +4.30 | +22.81% | 30 | 528 | 46.52% |
| NFLX231117C00380000 | 2023-03-23 12:19PM EDT | 2023-11-17 | 26.55 | 30.85 | 31.70 | 0.00 | - | 2 | 2 | 47.34% |
| NFLX240119C00380000 | 2023-03-24 3:23PM EDT | 2024-01-19 | 38.11 | 36.90 | 38.15 | +7.41 | +24.14% | 108 | 2,641 | 47.58% |
| NFLX240621C00380000 | 2023-03-24 1:26PM EDT | 2024-06-21 | 48.69 | 49.00 | 51.30 | +4.69 | +10.66% | 1 | 186 | 47.71% |
| NFLX250117C00380000 | 2023-03-24 3:31PM EDT | 2025-01-17 | 66.09 | 63.00 | 68.55 | +9.81 | +17.43% | 10 | 223 | 49.23% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00380000 | 2023-03-14 9:46AM EDT | 2023-03-31 | 85.71 | 50.65 | 53.30 | 0.00 | - | 4 | 0 | 57.42% |
| NFLX230406P00380000 | 2023-02-28 12:24PM EDT | 2023-04-06 | 55.91 | 51.20 | 53.15 | 0.00 | - | - | 0 | 57.10% |
| NFLX230421P00380000 | 2023-03-24 11:13AM EDT | 2023-04-21 | 57.37 | 54.30 | 56.30 | -8.03 | -12.28% | 48 | 613 | 50.11% |
| NFLX230428P00380000 | 2023-03-13 12:36PM EDT | 2023-04-28 | 84.81 | 55.25 | 57.15 | 0.00 | - | 2 | 2 | 51.69% |
| NFLX230519P00380000 | 2023-03-23 1:28PM EDT | 2023-05-19 | 66.00 | 57.90 | 59.15 | 0.00 | - | 4 | 10 | 46.12% |
| NFLX230616P00380000 | 2023-03-24 1:09PM EDT | 2023-06-16 | 62.50 | 59.75 | 61.60 | -16.45 | -20.84% | 22 | 1,053 | 42.52% |
| NFLX230721P00380000 | 2023-03-24 11:23AM EDT | 2023-07-21 | 66.95 | 64.20 | 65.90 | -2.30 | -3.32% | 35 | 545 | 42.40% |
| NFLX230915P00380000 | 2023-03-24 3:52PM EDT | 2023-09-15 | 68.30 | 67.85 | 68.95 | -8.75 | -11.36% | 27 | 201 | 38.68% |
| NFLX240119P00380000 | 2023-03-24 10:27AM EDT | 2024-01-19 | 77.35 | 76.40 | 77.75 | -7.35 | -8.68% | 9 | 1,771 | 37.32% |
| NFLX240621P00380000 | 2023-03-24 11:27AM EDT | 2024-06-21 | 86.19 | 83.50 | 86.15 | -5.07 | -5.56% | 2 | 380 | 36.24% |
| NFLX250117P00380000 | 2023-03-21 12:44PM EDT | 2025-01-17 | 101.69 | 91.20 | 95.55 | 0.00 | - | 28 | 133 | 35.33% |
© 2023 Yahoo. All rights reserved.
