Singapore markets close in 46 minutes
Straits Times Index
3,215.57 -5.41 (-0.17%) Nikkei
27,419.61 -47.00 (-0.17%) Hang Seng
20,014.06 +422.63 (+2.16%) FTSE 100
7,566.84 0.00 (0.00%) Bitcoin USD
27,728.01 -460.97 (-1.64%) CMC Crypto 200
604.36 -11.58 (-1.88%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00150000 | 2023-01-27 10:45AM EDT | 2023-06-16 | 217.22 | 167.65 | 170.95 | 0.00 | - | 12 | 98 | 192.22% |
| NFLX230721C00150000 | 2022-10-24 12:20PM EDT | 2023-07-21 | 147.11 | 148.45 | 153.50 | 0.00 | - | 1 | 58 | 100.13% |
| NFLX230915C00150000 | 2023-01-17 11:21AM EDT | 2023-09-15 | 185.85 | 211.75 | 216.40 | 0.00 | - | - | 5 | 244.59% |
| NFLX240119C00150000 | 2023-03-09 12:29PM EDT | 2024-01-19 | 166.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621C00150000 | 2023-03-21 11:10AM EDT | 2024-06-21 | 168.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00150000 | 2023-03-22 11:39AM EDT | 2025-01-17 | 172.60 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324P00150000 | 2023-03-21 9:56AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX230331P00150000 | 2023-03-03 10:56AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NFLX230414P00150000 | 2023-03-16 2:28PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX230421P00150000 | 2023-03-21 2:51PM EDT | 2023-04-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX230519P00150000 | 2023-03-22 2:07PM EDT | 2023-05-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NFLX230616P00150000 | 2023-03-22 3:12PM EDT | 2023-06-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX230721P00150000 | 2023-03-20 12:06PM EDT | 2023-07-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX230915P00150000 | 2023-03-22 3:59PM EDT | 2023-09-15 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX231117P00150000 | 2023-03-21 2:35PM EDT | 2023-11-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240119P00150000 | 2023-03-22 2:52PM EDT | 2024-01-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| NFLX240621P00150000 | 2023-03-14 1:11PM EDT | 2024-06-21 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117P00150000 | 2023-03-20 1:47PM EDT | 2025-01-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
© 2023 Yahoo. All rights reserved.
