Singapore markets closed
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
4,000.10 -2.77 (-0.07%) Dow
32,545.36 -15.24 (-0.05%) Nasdaq
11,849.26 -10.85 (-0.09%) Bitcoin USD
28,372.99 +383.13 (+1.37%) CMC Crypto 200
618.00 +2.06 (+0.33%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:160.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00160000 | 2023-03-20 3:11PM EDT | 2023-03-24 | 143.95 | 142.45 | 145.15 | 0.00 | - | 2 | 0 | 385.64% |
| NFLX230421C00160000 | 2023-03-16 12:17PM EDT | 2023-04-21 | 155.27 | 143.05 | 146.90 | 0.00 | - | - | 1 | 115.97% |
| NFLX230616C00160000 | 2023-01-23 12:55PM EDT | 2023-06-16 | 202.62 | 175.80 | 179.40 | 0.00 | - | 1 | 47 | 208.12% |
| NFLX230721C00160000 | 2022-11-14 2:15PM EDT | 2023-07-21 | 154.73 | 164.15 | 169.05 | 0.00 | - | 2 | 72 | 145.07% |
| NFLX230915C00160000 | 2023-03-01 11:05AM EDT | 2023-09-15 | 167.55 | 147.30 | 152.90 | 0.00 | - | 2 | 0 | 74.77% |
| NFLX240119C00160000 | 2023-03-15 2:15PM EDT | 2024-01-19 | 152.05 | 153.30 | 158.85 | 0.00 | - | 2 | 1,128 | 71.41% |
| NFLX240621C00160000 | 2023-03-01 11:06AM EDT | 2024-06-21 | 178.05 | 158.20 | 165.00 | 0.00 | - | 2 | 31 | 67.25% |
| NFLX250117C00160000 | 2023-03-06 1:36PM EDT | 2025-01-17 | 184.35 | 165.25 | 171.80 | 0.00 | - | 2 | 0 | 64.33% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230414P00160000 | 2023-03-15 9:30AM EDT | 2023-04-14 | 0.09 | 0.00 | 0.24 | 0.00 | - | - | 0 | 100.98% |
| NFLX230421P00160000 | 2023-03-16 2:44PM EDT | 2023-04-21 | 0.11 | 0.08 | 0.11 | 0.00 | - | 6 | 0 | 86.52% |
| NFLX230428P00160000 | 2023-03-17 3:52PM EDT | 2023-04-28 | 0.17 | 0.09 | 0.16 | 0.00 | - | 2 | 2 | 80.57% |
| NFLX230519P00160000 | 2023-03-21 11:02AM EDT | 2023-05-19 | 0.29 | 0.27 | 0.31 | 0.00 | - | 1 | 167 | 71.88% |
| NFLX230616P00160000 | 2023-03-21 2:20PM EDT | 2023-06-16 | 0.54 | 0.51 | 0.56 | 0.00 | - | 4 | 0 | 64.70% |
| NFLX230721P00160000 | 2023-03-16 11:26AM EDT | 2023-07-21 | 1.12 | 1.15 | 1.21 | 0.00 | - | 3 | 0 | 62.43% |
| NFLX230915P00160000 | 2023-03-20 9:57AM EDT | 2023-09-15 | 2.35 | 1.97 | 2.06 | 0.00 | - | 5 | 175 | 57.42% |
| NFLX231117P00160000 | 2023-03-20 9:36AM EDT | 2023-11-17 | 3.85 | 0.91 | 5.55 | 0.00 | - | 6 | 0 | 54.85% |
| NFLX240119P00160000 | 2023-03-21 2:43PM EDT | 2024-01-19 | 4.55 | 4.05 | 5.50 | 0.00 | - | 2 | 0 | 53.90% |
| NFLX240621P00160000 | 2023-03-16 11:47AM EDT | 2024-06-21 | 6.70 | 3.40 | 11.05 | 0.00 | - | 1 | 332 | 56.69% |
| NFLX250117P00160000 | 2023-03-20 1:49PM EDT | 2025-01-17 | 10.77 | 6.90 | 14.50 | 0.00 | - | 4 | 0 | 51.81% |
© 2023 Yahoo. All rights reserved.
