Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:530.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00530000 | 2023-02-17 11:47AM EDT | 2023-03-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 137.50% |
| NFLX230421C00530000 | 2023-03-06 1:31PM EDT | 2023-04-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NFLX230616C00530000 | 2023-03-14 3:02PM EDT | 2023-06-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 174 | 25.00% |
| NFLX230721C00530000 | 2023-03-17 12:16PM EDT | 2023-07-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| NFLX230915C00530000 | 2023-03-15 3:20PM EDT | 2023-09-15 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 12.50% |
| NFLX231117C00530000 | 2023-03-17 10:54AM EDT | 2023-11-17 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| NFLX240119C00530000 | 2023-03-16 10:54AM EDT | 2024-01-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 12.50% |
| NFLX240621C00530000 | 2023-03-15 2:27PM EDT | 2024-06-21 | 11.35 | 0.00 | 0.00 | 0.00 | - | 10 | 361 | 12.50% |
| NFLX250117C00530000 | 2023-03-13 2:55PM EDT | 2025-01-17 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230421P00530000 | 2023-02-08 4:23PM EDT | 2023-04-21 | 163.72 | 235.50 | 239.50 | 0.00 | - | 1 | 0 | 157.70% |
| NFLX230616P00530000 | 2023-03-10 2:12PM EDT | 2023-06-16 | 238.86 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| NFLX230721P00530000 | 2023-03-02 12:53PM EDT | 2023-07-21 | 217.79 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NFLX230915P00530000 | 2023-03-06 2:16PM EDT | 2023-09-15 | 211.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX231117P00530000 | 2023-03-16 3:21PM EDT | 2023-11-17 | 218.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240119P00530000 | 2023-01-17 1:43PM EDT | 2024-01-19 | 207.40 | 171.80 | 174.35 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240621P00530000 | 2022-12-29 12:08PM EDT | 2024-06-21 | 242.30 | 169.30 | 177.70 | 0.00 | - | 3 | 2 | 0.00% |
| NFLX250117P00530000 | 2023-03-07 3:07PM EDT | 2025-01-17 | 220.72 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
