Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:500.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00500000 | 2023-03-17 2:32PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 22 | 140.63% |
| NFLX230331C00500000 | 2023-02-21 11:02AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 106.25% |
| NFLX230421C00500000 | 2023-03-16 12:08PM EDT | 2023-04-21 | 0.09 | 0.02 | 0.05 | 0.00 | - | 5 | 326 | 57.81% |
| NFLX230519C00500000 | 2023-03-14 3:07PM EDT | 2023-05-19 | 0.09 | 0.07 | 0.14 | 0.00 | - | 2 | 19 | 48.63% |
| NFLX230616C00500000 | 2023-03-21 9:48AM EDT | 2023-06-16 | 0.28 | 0.27 | 0.33 | -0.03 | -9.68% | 2 | 752 | 44.53% |
| NFLX230721C00500000 | 2023-03-20 9:54AM EDT | 2023-07-21 | 0.80 | 0.81 | 0.89 | -0.10 | -11.11% | 2 | 838 | 43.49% |
| NFLX230915C00500000 | 2023-03-17 12:21PM EDT | 2023-09-15 | 2.10 | 1.89 | 1.98 | 0.00 | - | 106 | 525 | 41.50% |
| NFLX231117C00500000 | 2023-03-17 10:14AM EDT | 2023-11-17 | 4.74 | 4.05 | 4.30 | 0.00 | - | 4 | 74 | 42.10% |
| NFLX240119C00500000 | 2023-03-21 10:55AM EDT | 2024-01-19 | 6.50 | 6.30 | 6.60 | -0.10 | -1.52% | 1 | 3,394 | 41.75% |
| NFLX240621C00500000 | 2023-03-16 2:17PM EDT | 2024-06-21 | 15.41 | 13.50 | 14.05 | 0.00 | - | 4 | 360 | 42.64% |
| NFLX250117C00500000 | 2023-03-21 10:09AM EDT | 2025-01-17 | 23.26 | 23.35 | 24.45 | -0.89 | -3.69% | 1 | 383 | 43.28% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00500000 | 2023-02-17 12:43PM EDT | 2023-03-31 | 155.52 | 196.05 | 198.35 | 0.00 | - | 2 | 0 | 146.39% |
| NFLX230421P00500000 | 2023-03-02 3:35PM EDT | 2023-04-21 | 186.83 | 195.10 | 197.70 | 0.00 | - | - | 0 | 66.02% |
| NFLX230519P00500000 | 2023-03-02 4:05PM EDT | 2023-05-19 | 187.85 | 195.40 | 197.70 | 0.00 | - | - | 0 | 52.88% |
| NFLX230616P00500000 | 2023-03-16 11:36AM EDT | 2023-06-16 | 186.72 | 194.95 | 197.20 | 0.00 | - | 2 | 0 | 51.86% |
| NFLX230721P00500000 | 2023-03-20 12:45PM EDT | 2023-07-21 | 197.16 | 194.45 | 198.45 | 0.00 | - | 4 | 0 | 51.06% |
| NFLX230915P00500000 | 2023-03-10 2:55PM EDT | 2023-09-15 | 210.35 | 194.20 | 198.45 | 0.00 | - | 5 | 0 | 42.36% |
| NFLX231117P00500000 | 2023-03-17 1:43PM EDT | 2023-11-17 | 197.00 | 194.45 | 198.55 | 0.00 | - | 2 | 0 | 36.78% |
| NFLX240119P00500000 | 2023-03-17 3:52PM EDT | 2024-01-19 | 197.00 | 193.10 | 200.55 | 0.00 | - | 2 | 2 | 37.54% |
| NFLX240621P00500000 | 2023-03-16 2:21PM EDT | 2024-06-21 | 189.16 | 193.90 | 199.30 | 0.00 | - | 2 | 259 | 28.37% |
| NFLX250117P00500000 | 2023-03-17 9:41AM EDT | 2025-01-17 | 196.00 | 197.00 | 200.45 | 0.00 | - | 1 | 18 | 25.27% |
© 2023 Yahoo. All rights reserved.
