Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406C00450000 | 2023-03-31 9:43AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 5 | 68.75% |
| NFLX230414C00450000 | 2023-03-31 1:07PM EDT | 2023-04-14 | 0.02 | 0.01 | 0.07 | -0.04 | -66.67% | 2 | 18 | 51.76% |
| NFLX230421C00450000 | 2023-03-31 3:55PM EDT | 2023-04-21 | 0.55 | 0.52 | 0.59 | +0.08 | +17.02% | 15 | 1,056 | 58.57% |
| NFLX230428C00450000 | 2023-03-31 12:15PM EDT | 2023-04-28 | 0.62 | 0.70 | 0.78 | -0.04 | -6.06% | 15 | 40 | 52.95% |
| NFLX230505C00450000 | 2023-03-27 10:34AM EDT | 2023-05-05 | 1.21 | 0.80 | 1.08 | 0.00 | - | 9 | 10 | 50.59% |
| NFLX230519C00450000 | 2023-03-31 3:54PM EDT | 2023-05-19 | 1.51 | 1.50 | 1.59 | +0.16 | +11.85% | 191 | 596 | 46.05% |
| NFLX230616C00450000 | 2023-03-31 3:23PM EDT | 2023-06-16 | 3.00 | 2.92 | 3.10 | +0.36 | +13.64% | 10 | 905 | 42.74% |
| NFLX230721C00450000 | 2023-03-31 9:32AM EDT | 2023-07-21 | 5.72 | 6.45 | 6.70 | -0.13 | -2.22% | 1 | 799 | 44.06% |
| NFLX230915C00450000 | 2023-03-31 2:57PM EDT | 2023-09-15 | 10.50 | 10.55 | 11.05 | +0.95 | +9.95% | 30 | 951 | 42.69% |
| NFLX231117C00450000 | 2023-03-31 1:23PM EDT | 2023-11-17 | 17.10 | 17.35 | 17.95 | +1.35 | +8.57% | 2 | 51 | 44.27% |
| NFLX240119C00450000 | 2023-03-31 3:18PM EDT | 2024-01-19 | 23.26 | 22.90 | 23.80 | +1.71 | +7.94% | 44 | 1,994 | 44.64% |
| NFLX240621C00450000 | 2023-03-31 3:14PM EDT | 2024-06-21 | 35.45 | 34.80 | 36.45 | +2.86 | +8.78% | 1 | 316 | 45.01% |
| NFLX250117C00450000 | 2023-03-30 3:33PM EDT | 2025-01-17 | 48.80 | 49.90 | 52.00 | 0.00 | - | 1 | 165 | 45.71% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406P00450000 | 2023-03-01 12:42PM EDT | 2023-04-06 | 130.85 | 102.90 | 105.80 | 0.00 | - | - | 0 | 136.43% |
| NFLX230414P00450000 | 2023-03-07 11:32AM EDT | 2023-04-14 | 139.40 | 103.30 | 106.05 | 0.00 | - | - | 0 | 60.45% |
| NFLX230421P00450000 | 2023-02-24 10:58AM EDT | 2023-04-21 | 132.65 | 120.65 | 122.80 | 0.00 | - | 1 | 0 | 147.41% |
| NFLX230616P00450000 | 2023-03-30 1:02PM EDT | 2023-06-16 | 112.50 | 104.60 | 107.20 | 0.00 | - | 4 | 1 | 41.25% |
| NFLX230721P00450000 | 2023-03-29 12:45PM EDT | 2023-07-21 | 121.82 | 106.30 | 108.65 | 0.00 | - | 2 | 2 | 38.19% |
| NFLX230915P00450000 | 2023-03-31 9:36AM EDT | 2023-09-15 | 115.35 | 108.15 | 110.65 | +0.40 | +0.35% | 4 | 287 | 34.96% |
| NFLX240119P00450000 | 2023-03-31 12:06PM EDT | 2024-01-19 | 118.11 | 114.05 | 116.05 | -3.35 | -2.76% | 13 | 1,301 | 32.79% |
| NFLX240621P00450000 | 2023-03-30 1:51PM EDT | 2024-06-21 | 127.20 | 119.90 | 123.75 | 0.00 | - | 18 | 107 | 32.78% |
| NFLX250117P00450000 | 2023-03-31 11:49AM EDT | 2025-01-17 | 131.67 | 127.00 | 131.75 | -2.70 | -2.01% | 2 | 47 | 31.89% |
© 2023 Yahoo. All rights reserved.
