Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:405.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00405000 | 2023-03-17 1:44PM EDT | 2023-03-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 112 | 82.03% |
| NFLX230331C00405000 | 2023-03-13 10:06AM EDT | 2023-03-31 | 0.02 | 0.01 | 0.21 | 0.00 | - | 15 | 35 | 65.14% |
| NFLX230406C00405000 | 2023-03-14 10:28AM EDT | 2023-04-06 | 0.07 | 0.01 | 0.16 | 0.00 | - | 1 | 5 | 51.56% |
| NFLX230414C00405000 | 2023-03-16 11:20AM EDT | 2023-04-14 | 0.18 | 0.01 | 0.18 | 0.00 | - | - | 22 | 47.07% |
| NFLX230421C00405000 | 2023-03-20 2:46PM EDT | 2023-04-21 | 0.61 | 0.60 | 0.65 | -0.03 | -4.69% | 17 | 253 | 50.42% |
| NFLX230519C00405000 | 2023-03-20 1:41PM EDT | 2023-05-19 | 1.68 | 1.64 | 1.70 | -0.11 | -6.15% | 6 | 189 | 45.01% |
| NFLX230915C00405000 | 2023-03-17 1:03PM EDT | 2023-09-15 | 9.80 | 9.70 | 9.90 | 0.00 | - | 39 | 210 | 43.17% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324P00405000 | 2023-02-09 11:49AM EDT | 2023-03-24 | 39.85 | 110.95 | 114.55 | 0.00 | - | 13 | 0 | 283.03% |
| NFLX230406P00405000 | 2023-03-03 2:14PM EDT | 2023-04-06 | 89.34 | 99.75 | 101.15 | 0.00 | - | 2 | 0 | 57.47% |
| NFLX230421P00405000 | 2023-03-06 4:39PM EDT | 2023-04-21 | 92.15 | 100.20 | 101.15 | 0.00 | - | 1 | 0 | 53.86% |
| NFLX230519P00405000 | 2023-03-16 3:42PM EDT | 2023-05-19 | 94.15 | 98.95 | 101.70 | 0.00 | - | 10 | 6 | 43.54% |
| NFLX230915P00405000 | 2023-03-14 11:08AM EDT | 2023-09-15 | 112.23 | 103.30 | 104.80 | 0.00 | - | 2 | 54 | 33.58% |
© 2023 Yahoo. All rights reserved.
