Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230421C00560000 | 2023-03-07 10:51AM EDT | 2023-04-21 | 0.02 | 0.00 | 0.09 | 0.00 | - | 8 | 38 | 70.51% |
| NFLX230616C00560000 | 2023-03-01 2:20PM EDT | 2023-06-16 | 0.25 | 0.03 | 0.17 | 0.00 | - | 2 | 127 | 48.54% |
| NFLX230721C00560000 | 2023-03-17 12:30PM EDT | 2023-07-21 | 0.41 | 0.29 | 0.41 | 0.00 | - | 4 | 63 | 45.68% |
| NFLX230915C00560000 | 2023-03-13 2:56PM EDT | 2023-09-15 | 0.88 | 0.78 | 0.91 | 0.00 | - | 50 | 185 | 42.36% |
| NFLX231117C00560000 | 2023-03-16 10:16AM EDT | 2023-11-17 | 2.00 | 1.89 | 2.22 | 0.00 | - | - | 7 | 42.35% |
| NFLX240119C00560000 | 2023-03-15 3:16PM EDT | 2024-01-19 | 3.40 | 3.30 | 3.55 | 0.00 | - | 13 | 266 | 41.39% |
| NFLX240621C00560000 | 2023-03-20 3:17PM EDT | 2024-06-21 | 8.55 | 8.30 | 9.10 | -0.33 | -3.72% | 10 | 58 | 42.25% |
| NFLX250117C00560000 | 2023-03-13 12:49PM EDT | 2025-01-17 | 14.70 | 16.30 | 18.45 | 0.00 | - | 9 | 119 | 43.38% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00560000 | 2023-02-23 4:55PM EDT | 2023-06-16 | 235.46 | 252.60 | 257.15 | 0.00 | - | 20 | 0 | 70.67% |
| NFLX230721P00560000 | 2023-03-08 1:09PM EDT | 2023-07-21 | 249.99 | 252.60 | 256.90 | 0.00 | - | 2 | 0 | 58.53% |
| NFLX230915P00560000 | 2023-03-01 12:18PM EDT | 2023-09-15 | 241.35 | 252.30 | 257.15 | 0.00 | - | 3 | 0 | 49.60% |
| NFLX240119P00560000 | 2023-02-10 4:10PM EDT | 2024-01-19 | 209.73 | 263.00 | 272.00 | 0.00 | - | 1 | 0 | 56.99% |
| NFLX240621P00560000 | 2023-02-16 3:16PM EDT | 2024-06-21 | 203.50 | 252.30 | 260.75 | 0.00 | - | 72 | 0 | 37.90% |
| NFLX250117P00560000 | 2022-12-21 11:05AM EDT | 2025-01-17 | 269.78 | 218.00 | 227.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
