Singapore markets open in 5 hours 45 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,132.08 +21.00 (+0.51%) Dow
33,939.34 +48.32 (+0.14%) Nasdaq
11,985.98 +98.53 (+0.83%) BTC-USD
23,081.51 +27.80 (+0.12%) CMC Crypto 200
531.23 +5.28 (+1.00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EST. Market open.
Strike:260.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230210C00260000 | 2023-02-03 10:19AM EST | 2023-02-10 | 107.35 | 94.00 | 96.75 | 0.00 | - | 1 | 11 | 0.00% |
| NFLX230217C00260000 | 2023-02-06 12:44PM EST | 2023-02-17 | 105.86 | 95.60 | 96.65 | 0.00 | - | 7 | 99 | 0.00% |
| NFLX230224C00260000 | 2023-02-06 12:44PM EST | 2023-02-24 | 105.97 | 95.10 | 97.45 | 0.00 | - | 3 | 6 | 0.00% |
| NFLX230303C00260000 | 2023-01-20 9:42AM EST | 2023-03-03 | 84.10 | 96.00 | 97.25 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230310C00260000 | 2023-02-01 10:07AM EST | 2023-03-10 | 96.25 | 95.60 | 98.45 | 0.00 | - | - | 1 | 0.00% |
| NFLX230317C00260000 | 2023-02-07 9:54AM EST | 2023-03-17 | 98.60 | 96.80 | 98.25 | -5.99 | -5.73% | 1 | 756 | 0.00% |
| NFLX230324C00260000 | 2023-02-03 11:24AM EST | 2023-03-24 | 119.35 | 96.60 | 98.90 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX230421C00260000 | 2023-01-30 1:24PM EST | 2023-04-21 | 102.49 | 99.00 | 101.95 | 0.00 | - | 5 | 11 | 53.34% |
| NFLX230616C00260000 | 2023-02-03 1:17PM EST | 2023-06-16 | 119.75 | 104.00 | 106.80 | 0.00 | - | 3 | 757 | 50.07% |
| NFLX230721C00260000 | 2023-02-07 10:25AM EST | 2023-07-21 | 112.26 | 108.25 | 110.35 | -4.50 | -3.85% | 2 | 987 | 52.34% |
| NFLX230915C00260000 | 2023-01-27 11:13AM EST | 2023-09-15 | 120.55 | 112.85 | 114.95 | 0.00 | - | 2 | 81 | 52.32% |
| NFLX240119C00260000 | 2023-02-07 11:42AM EST | 2024-01-19 | 127.21 | 123.95 | 126.15 | -2.22 | -1.72% | 6 | 1,736 | 54.03% |
| NFLX240621C00260000 | 2023-02-03 9:30AM EST | 2024-06-21 | 135.91 | 132.35 | 135.80 | 0.00 | - | 1 | 405 | 52.69% |
| NFLX250117C00260000 | 2023-02-07 11:09AM EST | 2025-01-17 | 147.48 | 143.20 | 148.80 | -5.30 | -3.47% | 5 | 141 | 52.55% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230210P00260000 | 2023-02-07 9:50AM EST | 2023-02-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 116 | 487 | 100.00% |
| NFLX230217P00260000 | 2023-02-07 11:37AM EST | 2023-02-17 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 3 | 1,723 | 69.92% |
| NFLX230224P00260000 | 2023-02-07 10:18AM EST | 2023-02-24 | 0.10 | 0.06 | 0.09 | +0.01 | +11.11% | 2 | 120 | 57.81% |
| NFLX230303P00260000 | 2023-02-07 12:59PM EST | 2023-03-03 | 0.22 | 0.20 | 0.22 | +0.02 | +10.00% | 14 | 113 | 55.66% |
| NFLX230310P00260000 | 2023-02-06 3:49PM EST | 2023-03-10 | 0.31 | 0.33 | 0.37 | 0.00 | - | 7 | 12 | 52.98% |
| NFLX230317P00260000 | 2023-02-07 1:29PM EST | 2023-03-17 | 0.51 | 0.53 | 0.57 | +0.04 | +8.51% | 4 | 2,032 | 51.59% |
| NFLX230421P00260000 | 2023-02-07 10:55AM EST | 2023-04-21 | 2.65 | 2.68 | 2.72 | +0.18 | +7.29% | 56 | 203 | 51.78% |
| NFLX230616P00260000 | 2023-02-07 1:35PM EST | 2023-06-16 | 5.40 | 5.30 | 5.40 | +0.55 | +11.34% | 3 | 2,003 | 47.29% |
| NFLX230721P00260000 | 2023-02-07 1:30PM EST | 2023-07-21 | 7.68 | 7.85 | 7.95 | +0.43 | +5.93% | 2 | 231 | 47.57% |
| NFLX230915P00260000 | 2023-02-07 1:11PM EST | 2023-09-15 | 9.55 | 10.30 | 10.40 | +0.15 | +1.60% | 6 | 1,213 | 45.26% |
| NFLX240119P00260000 | 2023-02-07 1:49PM EST | 2024-01-19 | 17.12 | 16.60 | 17.25 | +1.67 | +10.81% | 2 | 1,237 | 44.39% |
| NFLX240621P00260000 | 2023-02-07 1:35PM EST | 2024-06-21 | 21.50 | 20.85 | 21.75 | +1.25 | +6.17% | 4 | 159 | 41.09% |
| NFLX250117P00260000 | 2023-02-06 9:30AM EST | 2025-01-17 | 27.00 | 27.55 | 28.55 | +0.37 | +1.39% | 1 | 118 | 39.53% |
© 2023 Yahoo. All rights reserved.
