Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:520.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00520000 | 2023-02-07 1:06PM EDT | 2023-03-24 | 0.15 | 0.00 | 0.29 | 0.00 | - | - | 1 | 180.66% |
| NFLX230421C00520000 | 2023-03-16 3:40PM EDT | 2023-04-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| NFLX230616C00520000 | 2023-03-16 12:35PM EDT | 2023-06-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX230721C00520000 | 2023-03-17 12:44PM EDT | 2023-07-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 12.50% |
| NFLX230915C00520000 | 2023-03-15 3:05PM EDT | 2023-09-15 | 1.72 | 0.00 | 0.00 | 0.00 | - | 8 | 213 | 12.50% |
| NFLX231117C00520000 | 2023-03-17 9:44AM EDT | 2023-11-17 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 12.50% |
| NFLX240119C00520000 | 2023-03-16 11:19AM EDT | 2024-01-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 12.50% |
| NFLX240621C00520000 | 2023-03-15 11:33AM EDT | 2024-06-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NFLX250117C00520000 | 2023-03-08 11:13AM EDT | 2025-01-17 | 23.78 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324P00520000 | 2023-02-17 12:48PM EDT | 2023-03-24 | 174.64 | 214.50 | 217.90 | 0.00 | - | 2 | 0 | 247.41% |
| NFLX230331P00520000 | 2023-02-17 12:45PM EDT | 2023-03-31 | 174.88 | 215.15 | 218.30 | 0.00 | - | 4 | 0 | 122.85% |
| NFLX230421P00520000 | 2023-01-26 2:35PM EDT | 2023-04-21 | 156.31 | 200.00 | 205.85 | 0.00 | - | - | 0 | 0.00% |
| NFLX230616P00520000 | 2023-03-06 4:14PM EDT | 2023-06-16 | 205.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230721P00520000 | 2023-03-02 12:50PM EDT | 2023-07-21 | 207.52 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 0.00% |
| NFLX230915P00520000 | 2023-03-06 4:49PM EDT | 2023-09-15 | 207.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NFLX231117P00520000 | 2023-03-16 3:22PM EDT | 2023-11-17 | 208.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240119P00520000 | 2023-03-01 10:52AM EDT | 2024-01-19 | 197.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00520000 | 2023-03-01 10:48AM EDT | 2024-06-21 | 198.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00520000 | 2023-03-07 3:07PM EDT | 2025-01-17 | 211.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
