Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,639.57 +19.14 (+0.25%) Bitcoin USD
28,434.53 +51.55 (+0.18%) CMC Crypto 200
622.68 +8.48 (+1.38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:155.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00155000 | 2022-12-19 12:32PM EDT | 2023-06-16 | 139.70 | 173.75 | 177.95 | 0.00 | - | 2 | 32 | 0.00% |
| NFLX230721C00155000 | 2022-12-15 3:37PM EDT | 2023-07-21 | 145.51 | 181.95 | 185.90 | 0.00 | - | 5 | 74 | 0.00% |
| NFLX230915C00155000 | 2023-03-01 11:06AM EDT | 2023-09-15 | 172.11 | 188.60 | 192.10 | 0.00 | - | 4 | 2 | 80.97% |
| NFLX240119C00155000 | 2023-03-15 2:15PM EDT | 2024-01-19 | 156.35 | 191.55 | 198.65 | 0.00 | - | 1 | 56 | 75.14% |
| NFLX240621C00155000 | 2023-01-25 4:07PM EDT | 2024-06-21 | 227.21 | 174.10 | 181.90 | 0.00 | - | 2 | 10 | 0.00% |
| NFLX250117C00155000 | 2023-03-27 1:49PM EDT | 2025-01-17 | 193.93 | 204.05 | 212.00 | 0.00 | - | 51 | 75 | 68.90% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230421P00155000 | 2023-03-27 2:50PM EDT | 2023-04-21 | 0.03 | 0.01 | 0.11 | 0.00 | - | 10 | 63 | 117.19% |
| NFLX230519P00155000 | 2023-03-27 12:52PM EDT | 2023-05-19 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 105 | 79.49% |
| NFLX230616P00155000 | 2023-03-31 9:53AM EDT | 2023-06-16 | 0.18 | 0.16 | 0.21 | -0.08 | -30.77% | 1 | 608 | 70.31% |
| NFLX230721P00155000 | 2023-03-28 3:32PM EDT | 2023-07-21 | 0.74 | 0.46 | 0.53 | 0.00 | - | 6 | 169 | 66.46% |
| NFLX230915P00155000 | 2023-03-30 9:44AM EDT | 2023-09-15 | 0.99 | 0.94 | 1.05 | 0.00 | - | 50 | 381 | 60.60% |
| NFLX231117P00155000 | 2023-03-30 10:23AM EDT | 2023-11-17 | 1.87 | 1.67 | 2.13 | 0.00 | - | 2 | 4 | 58.13% |
| NFLX240119P00155000 | 2023-03-30 1:04PM EDT | 2024-01-19 | 2.92 | 2.62 | 3.10 | 0.00 | - | 19 | 559 | 56.09% |
| NFLX240621P00155000 | 2023-03-14 12:44PM EDT | 2024-06-21 | 7.05 | 2.93 | 7.40 | 0.00 | - | 10 | 2,332 | 52.26% |
| NFLX250117P00155000 | 2023-03-30 3:43PM EDT | 2025-01-17 | 8.25 | 8.00 | 8.40 | 0.00 | - | 24 | 138 | 49.32% |
© 2023 Yahoo. All rights reserved.
