Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00570000 | 2023-03-17 9:30AM EDT | 2023-06-16 | 0.13 | 0.12 | 0.19 | 0.00 | - | 1 | 194 | 47.56% |
| NFLX230721C00570000 | 2023-03-20 11:04AM EDT | 2023-07-21 | 0.34 | 0.41 | 0.53 | 0.00 | - | 1 | 217 | 45.51% |
| NFLX230915C00570000 | 2023-03-23 9:39AM EDT | 2023-09-15 | 0.91 | 1.05 | 1.22 | +0.34 | +59.65% | 1 | 130 | 42.58% |
| NFLX240119C00570000 | 2023-03-22 11:38AM EDT | 2024-01-19 | 2.75 | 4.15 | 4.40 | 0.00 | - | 2 | 743 | 41.51% |
| NFLX240621C00570000 | 2023-03-20 3:16PM EDT | 2024-06-21 | 7.79 | 9.60 | 10.40 | 0.00 | - | 4 | 45 | 41.95% |
| NFLX250117C00570000 | 2023-03-21 10:15AM EDT | 2025-01-17 | 15.30 | 18.55 | 20.05 | 0.00 | - | 1 | 66 | 42.70% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230421P00570000 | 2023-02-21 12:54PM EDT | 2023-04-21 | 227.50 | 249.20 | 252.90 | 0.00 | - | - | 0 | 107.64% |
| NFLX230616P00570000 | 2023-01-25 12:00PM EDT | 2023-06-16 | 207.70 | 251.40 | 255.35 | 0.00 | - | 1 | 0 | 75.60% |
| NFLX230721P00570000 | 2023-03-02 1:01PM EDT | 2023-07-21 | 258.10 | 247.20 | 251.20 | 0.00 | - | 2 | 0 | 53.91% |
| NFLX230915P00570000 | 2023-03-02 2:19PM EDT | 2023-09-15 | 258.90 | 247.15 | 251.20 | 0.00 | - | 4 | 0 | 44.56% |
| NFLX240119P00570000 | 2023-02-09 1:24PM EDT | 2024-01-19 | 198.62 | 273.00 | 282.00 | 0.00 | - | 3 | 1 | 71.68% |
| NFLX240621P00570000 | 2023-02-16 3:14PM EDT | 2024-06-21 | 212.35 | 262.15 | 270.90 | 0.00 | - | 2 | 0 | 52.75% |
| NFLX250117P00570000 | 2023-01-25 10:30AM EDT | 2025-01-17 | 214.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
