Singapore markets open in 41 minutes
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
4,002.87 +51.30 (+1.30%) Dow
32,560.60 +316.02 (+0.98%) Nasdaq
11,860.11 +184.57 (+1.58%) Bitcoin USD
28,149.83 +319.16 (+1.15%) CMC Crypto 200
615.08 +10.03 (+1.66%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00175000 | 2023-02-15 11:14AM EDT | 2023-06-16 | 184.30 | 129.85 | 133.00 | 0.00 | - | 3 | 333 | 58.55% |
| NFLX230721C00175000 | 2023-03-10 4:02PM EDT | 2023-07-21 | 122.60 | 134.40 | 137.90 | 0.00 | - | 7 | 38 | 78.14% |
| NFLX230915C00175000 | 2023-02-17 3:45PM EDT | 2023-09-15 | 178.97 | 134.45 | 136.75 | 0.00 | - | 2 | 0 | 62.76% |
| NFLX240119C00175000 | 2023-03-17 10:19AM EDT | 2024-01-19 | 144.30 | 143.40 | 147.40 | 0.00 | - | 1 | 161 | 69.08% |
| NFLX240621C00175000 | 2023-03-03 11:56AM EDT | 2024-06-21 | 161.07 | 149.30 | 155.70 | 0.00 | - | 2 | 70 | 66.43% |
| NFLX250117C00175000 | 2023-03-15 10:50AM EDT | 2025-01-17 | 148.21 | 155.85 | 162.95 | 0.00 | - | 1 | 19 | 62.66% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230421P00175000 | 2023-03-21 2:59PM EDT | 2023-04-21 | 0.16 | 0.15 | 0.20 | -0.09 | -36.00% | 1 | 212 | 81.64% |
| NFLX230519P00175000 | 2023-03-21 2:22PM EDT | 2023-05-19 | 0.48 | 0.46 | 0.53 | -0.10 | -17.24% | 1 | 176 | 68.41% |
| NFLX230616P00175000 | 2023-03-20 10:16AM EDT | 2023-06-16 | 1.04 | 0.83 | 0.91 | 0.00 | - | 1 | 858 | 61.79% |
| NFLX230721P00175000 | 2023-03-17 3:50PM EDT | 2023-07-21 | 2.16 | 1.75 | 1.85 | 0.00 | - | 3 | 370 | 59.96% |
| NFLX230915P00175000 | 2023-03-17 1:51PM EDT | 2023-09-15 | 3.25 | 2.63 | 2.92 | 0.00 | - | 10 | 333 | 54.63% |
| NFLX231117P00175000 | 2023-03-21 11:03AM EDT | 2023-11-17 | 4.65 | 4.45 | 4.65 | -0.25 | -5.10% | 42 | 18 | 53.16% |
| NFLX240119P00175000 | 2023-03-21 2:44PM EDT | 2024-01-19 | 6.15 | 6.05 | 6.40 | -0.60 | -8.89% | 73 | 1,089 | 51.71% |
| NFLX240621P00175000 | 2023-03-17 2:22PM EDT | 2024-06-21 | 10.00 | 9.30 | 9.85 | 0.00 | - | 2 | 274 | 48.75% |
| NFLX250117P00175000 | 2023-03-13 9:57AM EDT | 2025-01-17 | 15.54 | 13.45 | 14.05 | 0.00 | - | 1 | 292 | 45.93% |
© 2023 Yahoo. All rights reserved.
