Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:470.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00470000 | 2023-03-16 9:38AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
| NFLX230406C00470000 | 2023-03-30 10:45AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NFLX230414C00470000 | 2023-03-24 9:33AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX230421C00470000 | 2023-03-30 12:09PM EDT | 2023-04-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NFLX230519C00470000 | 2023-03-30 12:24PM EDT | 2023-05-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 12.50% |
| NFLX230616C00470000 | 2023-03-30 10:10AM EDT | 2023-06-16 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 373 | 12.50% |
| NFLX230721C00470000 | 2023-03-30 2:38PM EDT | 2023-07-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 477 | 12.50% |
| NFLX230915C00470000 | 2023-03-30 2:29PM EDT | 2023-09-15 | 6.90 | 0.00 | 0.00 | 0.00 | - | 21 | 593 | 12.50% |
| NFLX231117C00470000 | 2023-03-30 2:50PM EDT | 2023-11-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| NFLX240119C00470000 | 2023-03-29 12:25PM EDT | 2024-01-19 | 15.06 | 0.00 | 0.00 | 0.00 | - | 3 | 660 | 6.25% |
| NFLX240621C00470000 | 2023-03-23 11:58AM EDT | 2024-06-21 | 22.40 | 0.00 | 0.00 | 0.00 | - | 30 | 299 | 6.25% |
| NFLX250117C00470000 | 2023-03-29 3:17PM EDT | 2025-01-17 | 40.17 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 6.25% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406P00470000 | 2023-03-06 4:56PM EDT | 2023-04-06 | 157.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX230414P00470000 | 2023-03-06 4:55PM EDT | 2023-04-14 | 157.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX230421P00470000 | 2023-02-21 2:31PM EDT | 2023-04-21 | 131.85 | 153.90 | 155.90 | 0.00 | - | 2 | 0 | 180.92% |
| NFLX230616P00470000 | 2023-03-28 10:01AM EDT | 2023-06-16 | 138.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230721P00470000 | 2023-03-22 9:34AM EDT | 2023-07-21 | 167.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230915P00470000 | 2023-03-30 2:56PM EDT | 2023-09-15 | 132.90 | 0.00 | 0.00 | 0.00 | - | 500 | 138 | 0.00% |
| NFLX231117P00470000 | 2023-03-29 1:21PM EDT | 2023-11-17 | 143.60 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| NFLX240119P00470000 | 2023-03-29 3:05PM EDT | 2024-01-19 | 142.90 | 0.00 | 0.00 | 0.00 | - | 11 | 291 | 0.00% |
| NFLX240621P00470000 | 2023-03-30 1:47PM EDT | 2024-06-21 | 142.78 | 0.00 | 0.00 | 0.00 | - | 24 | 33 | 0.00% |
| NFLX250117P00470000 | 2023-03-30 1:46PM EDT | 2025-01-17 | 149.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
