Singapore markets closed
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,111.08 -25.40 (-0.61%) Dow
33,891.02 -34.99 (-0.10%) Nasdaq
11,887.45 -119.50 (-1.00%) BTC-USD
23,007.69 +188.84 (+0.83%) CMC Crypto 200
528.83 +3.70 (+0.70%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:150.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230217C00150000 | 2023-01-20 10:08AM EST | 2023-02-17 | 190.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317C00150000 | 2023-01-25 10:22AM EST | 2023-03-17 | 212.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230616C00150000 | 2023-01-27 9:45AM EST | 2023-06-16 | 217.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX230721C00150000 | 2022-10-24 11:20AM EST | 2023-07-21 | 147.11 | 148.45 | 153.50 | 0.00 | - | 1 | 58 | 0.00% |
| NFLX230915C00150000 | 2023-01-17 10:21AM EST | 2023-09-15 | 185.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240119C00150000 | 2023-02-03 10:17AM EST | 2024-01-19 | 227.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00150000 | 2023-02-02 11:25AM EST | 2024-06-21 | 230.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00150000 | 2023-02-02 10:30AM EST | 2025-01-17 | 234.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230210P00150000 | 2023-01-19 3:16PM EST | 2023-02-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NFLX230217P00150000 | 2023-01-25 1:07PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX230224P00150000 | 2023-01-23 9:33AM EST | 2023-02-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX230303P00150000 | 2023-01-25 1:20PM EST | 2023-03-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX230317P00150000 | 2023-02-06 9:30AM EST | 2023-03-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NFLX230616P00150000 | 2023-02-06 3:15PM EST | 2023-06-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX230721P00150000 | 2023-02-06 3:56PM EST | 2023-07-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX230915P00150000 | 2023-02-06 3:56PM EST | 2023-09-15 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240119P00150000 | 2023-02-06 12:05PM EST | 2024-01-19 | 2.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX240621P00150000 | 2023-01-26 9:57AM EST | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117P00150000 | 2023-01-31 3:58PM EST | 2025-01-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2023 Yahoo. All rights reserved.
