Singapore markets open in 6 hours 4 minutes
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,045.11 +17.30 (+0.43%) Dow
32,810.33 +92.73 (+0.28%) Nasdaq
11,998.80 +72.56 (+0.61%) Bitcoin USD
27,877.32 -452.08 (-1.60%) CMC Crypto 200
607.89 -11.36 (-1.83%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:195.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230421C00195000 | 2023-03-24 3:39PM EDT | 2023-04-21 | 135.65 | 142.85 | 144.20 | 0.00 | - | 2 | 15 | 108.79% |
| NFLX230428C00195000 | 2023-03-24 3:39PM EDT | 2023-04-28 | 135.85 | 142.90 | 144.35 | 0.00 | - | 8 | 8 | 98.93% |
| NFLX230519C00195000 | 2023-03-10 2:53PM EDT | 2023-05-19 | 98.45 | 144.25 | 144.90 | 0.00 | - | - | 1 | 79.47% |
| NFLX230616C00195000 | 2023-03-27 1:47PM EDT | 2023-06-16 | 135.58 | 144.75 | 146.70 | 0.00 | - | 2 | 229 | 74.48% |
| NFLX230721C00195000 | 2023-03-13 12:24PM EDT | 2023-07-21 | 108.70 | 146.70 | 149.05 | 0.00 | - | 2 | 22 | 73.13% |
| NFLX230915C00195000 | 2023-03-17 3:08PM EDT | 2023-09-15 | 116.55 | 149.85 | 151.05 | 0.00 | - | 21 | 21 | 68.26% |
| NFLX240119C00195000 | 2023-03-24 11:58AM EDT | 2024-01-19 | 148.39 | 156.60 | 158.20 | 0.00 | - | 4 | 381 | 65.28% |
| NFLX240621C00195000 | 2023-03-23 1:09PM EDT | 2024-06-21 | 148.10 | 163.00 | 166.80 | 0.00 | - | 6 | 67 | 62.99% |
| NFLX250117C00195000 | 2023-03-28 2:52PM EDT | 2025-01-17 | 161.91 | 172.40 | 177.20 | 0.00 | - | 10 | 24 | 62.04% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406P00195000 | 2023-03-21 10:12AM EDT | 2023-04-06 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 128.13% |
| NFLX230414P00195000 | 2023-03-24 11:30AM EDT | 2023-04-14 | 0.04 | 0.00 | 0.05 | 0.00 | - | 22 | 48 | 90.63% |
| NFLX230421P00195000 | 2023-03-29 1:01PM EDT | 2023-04-21 | 0.13 | 0.08 | 0.16 | 0.00 | - | 3 | 234 | 88.48% |
| NFLX230428P00195000 | 2023-03-30 9:32AM EDT | 2023-04-28 | 0.10 | 0.10 | 0.17 | -0.10 | -50.00% | 2 | 6 | 78.61% |
| NFLX230519P00195000 | 2023-03-30 11:02AM EDT | 2023-05-19 | 0.40 | 0.37 | 0.40 | -0.06 | -13.04% | 10 | 86 | 69.09% |
| NFLX230616P00195000 | 2023-03-30 10:28AM EDT | 2023-06-16 | 0.72 | 0.76 | 0.80 | -0.23 | -24.21% | 2 | 2,058 | 61.94% |
| NFLX230721P00195000 | 2023-03-30 10:22AM EDT | 2023-07-21 | 1.74 | 1.71 | 1.77 | -0.61 | -25.96% | 23 | 701 | 59.75% |
| NFLX230915P00195000 | 2023-03-30 11:01AM EDT | 2023-09-15 | 2.92 | 2.87 | 3.05 | -0.33 | -10.15% | 1 | 1,198 | 54.90% |
| NFLX231117P00195000 | 2023-03-29 12:14PM EDT | 2023-11-17 | 5.25 | 4.70 | 4.90 | 0.00 | - | 3 | 48 | 52.88% |
| NFLX240119P00195000 | 2023-03-30 9:30AM EDT | 2024-01-19 | 6.42 | 6.50 | 6.80 | -0.58 | -8.29% | 25 | 883 | 51.39% |
| NFLX240621P00195000 | 2023-03-23 2:29PM EDT | 2024-06-21 | 12.50 | 10.25 | 11.00 | 0.00 | - | 3 | 269 | 48.90% |
| NFLX250117P00195000 | 2023-03-29 1:23PM EDT | 2025-01-17 | 16.45 | 14.90 | 15.75 | 0.00 | - | 10 | 82 | 46.04% |
© 2023 Yahoo. All rights reserved.
