Singapore Markets open in 5 hrs 45 mins
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,044.11 +16.30 (+0.40%) Dow
32,808.48 +90.88 (+0.28%) Nasdaq
11,995.60 +69.37 (+0.58%) BTC-USD
27,926.27 -418.74 (-1.48%) CMC Crypto 200
609.14 -10.10 (-1.63%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:145.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00145000 | 2022-07-19 3:12PM EDT | 2023-06-16 | 76.60 | 109.75 | 114.75 | 0.00 | - | - | 1 | 0.00% |
| NFLX230721C00145000 | 2022-08-02 10:08AM EDT | 2023-07-21 | 96.25 | 111.30 | 113.45 | 0.00 | - | 12 | 6 | 0.00% |
| NFLX240119C00145000 | 2022-07-18 11:08AM EDT | 2024-01-19 | 81.52 | 117.75 | 120.90 | 0.00 | - | - | 16 | 0.00% |
| NFLX240621C00145000 | 2023-03-07 2:28PM EDT | 2024-06-21 | 180.75 | 202.50 | 210.60 | 0.00 | - | - | 9 | 71.54% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00145000 | 2023-03-30 12:15PM EDT | 2023-06-16 | 0.13 | 0.14 | 0.17 | -0.05 | -27.78% | 8 | 319 | 73.44% |
| NFLX230721P00145000 | 2023-03-29 12:28PM EDT | 2023-07-21 | 0.44 | 0.35 | 0.41 | 0.00 | - | 1 | 183 | 68.36% |
| NFLX230915P00145000 | 2023-03-27 12:44PM EDT | 2023-09-15 | 1.00 | 0.75 | 0.82 | 0.00 | - | - | 297 | 62.28% |
| NFLX240119P00145000 | 2023-03-30 12:58PM EDT | 2024-01-19 | 2.31 | 2.17 | 2.42 | -0.12 | -4.94% | 5 | 476 | 57.20% |
| NFLX240621P00145000 | 2023-03-13 3:20PM EDT | 2024-06-21 | 5.99 | 2.80 | 6.40 | 0.00 | - | - | 882 | 54.19% |
| NFLX250117P00145000 | 2023-03-27 10:44AM EDT | 2025-01-17 | 7.20 | 6.85 | 7.25 | 0.00 | - | - | 47 | 50.03% |
© 2023 Yahoo. All rights reserved.
