Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:550.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00550000 | 2023-03-28 11:45AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NFLX230406C00550000 | 2023-03-29 11:23AM EDT | 2023-04-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX230414C00550000 | 2023-03-23 10:13AM EDT | 2023-04-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX230421C00550000 | 2023-03-30 1:32PM EDT | 2023-04-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX230428C00550000 | 2023-03-30 3:21PM EDT | 2023-04-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX230519C00550000 | 2023-03-24 2:49PM EDT | 2023-05-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFLX230616C00550000 | 2023-03-24 3:53PM EDT | 2023-06-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX230721C00550000 | 2023-03-28 10:02AM EDT | 2023-07-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX230915C00550000 | 2023-03-30 1:15PM EDT | 2023-09-15 | 2.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NFLX231117C00550000 | 2023-03-29 10:18AM EDT | 2023-11-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240119C00550000 | 2023-03-30 11:34AM EDT | 2024-01-19 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240621C00550000 | 2023-03-30 9:55AM EDT | 2024-06-21 | 15.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250117C00550000 | 2023-03-29 10:03AM EDT | 2025-01-17 | 23.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00550000 | 2023-03-28 10:11AM EDT | 2023-03-31 | 217.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX230421P00550000 | 2023-03-02 12:42PM EDT | 2023-04-21 | 238.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230616P00550000 | 2023-03-24 1:07PM EDT | 2023-06-16 | 224.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230721P00550000 | 2023-03-28 3:42PM EDT | 2023-07-21 | 227.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX230915P00550000 | 2023-03-29 2:42PM EDT | 2023-09-15 | 219.79 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| NFLX231117P00550000 | 2023-03-16 3:19PM EDT | 2023-11-17 | 238.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240119P00550000 | 2023-03-30 2:03PM EDT | 2024-01-19 | 212.96 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NFLX240621P00550000 | 2023-03-07 4:24PM EDT | 2024-06-21 | 241.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117P00550000 | 2023-03-01 11:10AM EDT | 2025-01-17 | 230.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
