Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230414C00460000 | 2023-03-24 11:33AM EDT | 2023-04-14 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 1 | 51.95% |
| NFLX230421C00460000 | 2023-03-31 1:02PM EDT | 2023-04-21 | 0.35 | 0.36 | 0.43 | +0.09 | +34.62% | 2 | 365 | 57.86% |
| NFLX230428C00460000 | 2023-03-31 3:32PM EDT | 2023-04-28 | 0.54 | 0.50 | 0.57 | +0.14 | +35.00% | 8 | 14 | 52.52% |
| NFLX230519C00460000 | 2023-03-31 3:30PM EDT | 2023-05-19 | 1.18 | 1.12 | 1.19 | +0.19 | +19.19% | 9 | 31 | 45.70% |
| NFLX230616C00460000 | 2023-03-31 12:48PM EDT | 2023-06-16 | 2.15 | 2.28 | 2.43 | +0.03 | +1.42% | 2 | 665 | 42.41% |
| NFLX230721C00460000 | 2023-03-31 2:44PM EDT | 2023-07-21 | 5.22 | 5.35 | 5.55 | +0.62 | +13.48% | 26 | 1,222 | 43.62% |
| NFLX230915C00460000 | 2023-03-31 1:50PM EDT | 2023-09-15 | 8.93 | 9.15 | 9.55 | +0.48 | +5.68% | 2 | 1,029 | 42.35% |
| NFLX231117C00460000 | 2023-03-31 12:35PM EDT | 2023-11-17 | 14.89 | 15.55 | 15.90 | +0.89 | +6.36% | 4 | 54 | 43.77% |
| NFLX240119C00460000 | 2023-03-31 3:52PM EDT | 2024-01-19 | 20.50 | 20.60 | 21.40 | +1.80 | +9.63% | 55 | 496 | 44.07% |
| NFLX240621C00460000 | 2023-03-31 3:40PM EDT | 2024-06-21 | 32.70 | 32.60 | 33.95 | +4.86 | +17.46% | 1 | 507 | 44.70% |
| NFLX250117C00460000 | 2023-03-31 3:01PM EDT | 2025-01-17 | 48.00 | 46.00 | 51.50 | +9.50 | +24.68% | 1 | 77 | 46.63% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230421P00460000 | 2023-02-28 10:40AM EDT | 2023-04-21 | 135.94 | 119.65 | 121.85 | 0.00 | - | 1 | 0 | 104.30% |
| NFLX230428P00460000 | 2023-03-30 1:53PM EDT | 2023-04-28 | 123.20 | 112.70 | 115.70 | 0.00 | - | 11 | 11 | 60.40% |
| NFLX230519P00460000 | 2023-03-16 11:50AM EDT | 2023-05-19 | 145.81 | 113.35 | 115.50 | 0.00 | - | - | 0 | 44.12% |
| NFLX230616P00460000 | 2023-03-31 2:10PM EDT | 2023-06-16 | 116.37 | 114.05 | 116.35 | -20.93 | -15.24% | 1,038 | 50 | 39.86% |
| NFLX230721P00460000 | 2023-03-31 12:53PM EDT | 2023-07-21 | 119.23 | 115.60 | 117.70 | -31.32 | -20.80% | 119 | 0 | 37.56% |
| NFLX230915P00460000 | 2023-03-29 2:06PM EDT | 2023-09-15 | 132.29 | 116.80 | 118.70 | 0.00 | - | 10 | 8 | 32.93% |
| NFLX231117P00460000 | 2023-03-31 12:10PM EDT | 2023-11-17 | 124.30 | 120.10 | 122.20 | -10.26 | -7.62% | 6 | 37 | 33.62% |
| NFLX240119P00460000 | 2023-03-31 3:25PM EDT | 2024-01-19 | 123.47 | 120.80 | 125.05 | -5.63 | -4.36% | 30 | 434 | 33.18% |
| NFLX240621P00460000 | 2023-03-31 11:44AM EDT | 2024-06-21 | 132.04 | 127.45 | 130.20 | -2.78 | -2.06% | 8 | 21 | 31.29% |
| NFLX250117P00460000 | 2023-03-31 12:42PM EDT | 2025-01-17 | 137.94 | 133.35 | 138.55 | -3.52 | -2.49% | 4 | 127 | 31.11% |
© 2023 Yahoo. All rights reserved.
