Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00440000 | 2023-03-21 9:30AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX230331C00440000 | 2023-03-06 3:00PM EDT | 2023-03-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX230414C00440000 | 2023-03-16 3:05PM EDT | 2023-04-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX230421C00440000 | 2023-03-22 12:07PM EDT | 2023-04-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX230519C00440000 | 2023-03-20 10:35AM EDT | 2023-05-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX230616C00440000 | 2023-03-22 3:59PM EDT | 2023-06-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NFLX230721C00440000 | 2023-03-22 3:41PM EDT | 2023-07-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NFLX230915C00440000 | 2023-03-15 10:06AM EDT | 2023-09-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX231117C00440000 | 2023-03-22 9:42AM EDT | 2023-11-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240119C00440000 | 2023-03-22 3:51PM EDT | 2024-01-19 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX240621C00440000 | 2023-03-22 3:16PM EDT | 2024-06-21 | 21.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX250117C00440000 | 2023-03-22 11:39AM EDT | 2025-01-17 | 33.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324P00440000 | 2023-02-08 12:26PM EDT | 2023-03-24 | 80.33 | 141.75 | 145.05 | 0.00 | - | - | 0 | 0.00% |
| NFLX230331P00440000 | 2023-02-22 11:18AM EDT | 2023-03-31 | 102.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX230421P00440000 | 2023-02-23 2:07PM EDT | 2023-04-21 | 121.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX230519P00440000 | 2023-03-01 4:12PM EDT | 2023-05-19 | 124.19 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| NFLX230616P00440000 | 2023-03-20 11:29AM EDT | 2023-06-16 | 133.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230721P00440000 | 2023-03-22 2:48PM EDT | 2023-07-21 | 135.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX230915P00440000 | 2023-03-21 12:40PM EDT | 2023-09-15 | 135.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231117P00440000 | 2023-03-22 2:56PM EDT | 2023-11-17 | 138.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240119P00440000 | 2023-03-15 3:37PM EDT | 2024-01-19 | 138.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NFLX240621P00440000 | 2023-03-22 10:13AM EDT | 2024-06-21 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00440000 | 2023-01-30 4:50PM EDT | 2025-01-17 | 114.70 | 136.85 | 143.50 | 0.00 | - | 2 | 57 | 0.00% |
© 2023 Yahoo. All rights reserved.
