Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00540000 | 2023-02-13 3:01PM EDT | 2023-03-31 | 0.10 | 0.00 | 0.48 | 0.00 | - | - | 10 | 150.00% |
| NFLX230421C00540000 | 2023-03-16 3:40PM EDT | 2023-04-21 | 0.06 | 0.04 | 0.08 | +0.02 | +50.00% | 1 | 38 | 64.45% |
| NFLX230616C00540000 | 2023-03-07 2:07PM EDT | 2023-06-16 | 0.20 | 0.37 | 0.50 | 0.00 | - | 1 | 97 | 47.63% |
| NFLX230721C00540000 | 2023-03-24 3:23PM EDT | 2023-07-21 | 1.08 | 1.02 | 1.20 | +0.37 | +52.11% | 2 | 428 | 45.78% |
| NFLX230915C00540000 | 2023-03-24 3:10PM EDT | 2023-09-15 | 2.27 | 2.25 | 2.39 | +0.61 | +36.75% | 2 | 117 | 42.81% |
| NFLX231117C00540000 | 2023-03-24 10:25AM EDT | 2023-11-17 | 4.75 | 4.75 | 5.10 | +1.40 | +41.79% | 47 | 16 | 43.34% |
| NFLX240119C00540000 | 2023-03-24 11:08AM EDT | 2024-01-19 | 7.13 | 6.95 | 7.45 | +1.29 | +22.09% | 12 | 788 | 42.44% |
| NFLX240621C00540000 | 2023-03-22 2:47PM EDT | 2024-06-21 | 10.00 | 13.85 | 15.75 | 0.00 | - | 1 | 114 | 43.29% |
| NFLX250117C00540000 | 2023-03-14 1:11PM EDT | 2025-01-17 | 16.33 | 24.35 | 27.35 | 0.00 | - | 4 | 134 | 43.96% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00540000 | 2023-02-23 4:59PM EDT | 2023-06-16 | 215.32 | 210.80 | 214.15 | 0.00 | - | 96 | 0 | 51.78% |
| NFLX230721P00540000 | 2023-03-21 9:30AM EDT | 2023-07-21 | 233.35 | 209.70 | 214.55 | 0.00 | - | 1 | 0 | 54.22% |
| NFLX230915P00540000 | 2023-03-16 11:47AM EDT | 2023-09-15 | 225.62 | 209.80 | 214.20 | 0.00 | - | 2 | 0 | 43.59% |
| NFLX240119P00540000 | 2023-01-20 11:47AM EDT | 2024-01-19 | 205.53 | 189.95 | 194.70 | 0.00 | - | 54 | 53 | 0.00% |
| NFLX240621P00540000 | 2022-12-05 11:09AM EDT | 2024-06-21 | 225.45 | 231.20 | 238.25 | 0.00 | - | 4 | 2 | 52.64% |
| NFLX250117P00540000 | 2023-03-21 9:54AM EDT | 2025-01-17 | 236.02 | 212.55 | 220.45 | 0.00 | - | 2 | 1 | 30.03% |
© 2023 Yahoo. All rights reserved.
