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
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,614.37 +460.96 (+1.64%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230421C00200000 | 2023-03-17 11:11AM EDT | 2023-04-21 | 106.18 | 144.75 | 147.20 | 0.00 | - | 2 | 9 | 110.45% |
| NFLX230519C00200000 | 2023-03-14 1:07PM EDT | 2023-05-19 | 98.85 | 145.85 | 147.90 | 0.00 | - | 2 | 1 | 86.16% |
| NFLX230616C00200000 | 2023-03-30 12:03PM EDT | 2023-06-16 | 139.17 | 147.55 | 149.20 | 0.00 | - | 1 | 611 | 80.09% |
| NFLX230721C00200000 | 2023-03-17 9:43AM EDT | 2023-07-21 | 114.63 | 148.05 | 152.00 | 0.00 | - | 1 | 55 | 74.17% |
| NFLX230915C00200000 | 2023-03-23 10:09AM EDT | 2023-09-15 | 128.47 | 150.65 | 155.10 | 0.00 | - | 2 | 35 | 69.42% |
| NFLX231117C00200000 | 2023-03-28 10:08AM EDT | 2023-11-17 | 143.70 | 156.20 | 158.75 | 0.00 | - | 2 | 2 | 69.31% |
| NFLX240119C00200000 | 2023-03-31 12:02PM EDT | 2024-01-19 | 156.05 | 157.10 | 162.30 | +11.04 | +7.61% | 2 | 437 | 65.34% |
| NFLX240621C00200000 | 2023-03-24 2:25PM EDT | 2024-06-21 | 149.94 | 164.15 | 170.60 | 0.00 | - | 2 | 46 | 62.95% |
| NFLX250117C00200000 | 2023-03-31 10:05AM EDT | 2025-01-17 | 174.28 | 174.05 | 180.65 | +12.92 | +8.01% | 1 | 789 | 61.80% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406P00200000 | 2023-03-24 11:53AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 105 | 146.09% |
| NFLX230414P00200000 | 2023-03-28 10:51AM EDT | 2023-04-14 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 37 | 93.75% |
| NFLX230421P00200000 | 2023-03-31 2:43PM EDT | 2023-04-21 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 105 | 1,057 | 89.84% |
| NFLX230428P00200000 | 2023-03-31 3:30PM EDT | 2023-04-28 | 0.15 | 0.05 | 0.33 | -0.01 | -6.25% | 1 | 42 | 83.89% |
| NFLX230519P00200000 | 2023-03-31 3:21PM EDT | 2023-05-19 | 0.34 | 0.30 | 0.37 | -0.10 | -22.73% | 18 | 316 | 68.31% |
| NFLX230616P00200000 | 2023-03-31 1:31PM EDT | 2023-06-16 | 0.74 | 0.65 | 0.72 | -0.20 | -21.28% | 9 | 5,891 | 60.69% |
| NFLX230721P00200000 | 2023-03-30 3:51PM EDT | 2023-07-21 | 1.94 | 1.60 | 1.70 | 0.00 | - | 11 | 4,302 | 58.91% |
| NFLX230915P00200000 | 2023-03-31 12:49PM EDT | 2023-09-15 | 3.02 | 2.80 | 2.93 | -0.16 | -5.03% | 1 | 1,090 | 54.11% |
| NFLX231117P00200000 | 2023-03-31 3:18PM EDT | 2023-11-17 | 4.95 | 4.65 | 5.00 | -0.40 | -7.48% | 10 | 23 | 52.48% |
| NFLX240119P00200000 | 2023-03-31 2:04PM EDT | 2024-01-19 | 6.90 | 6.60 | 6.85 | -0.30 | -4.17% | 47 | 4,422 | 51.04% |
| NFLX240621P00200000 | 2023-03-31 3:03PM EDT | 2024-06-21 | 10.62 | 10.50 | 11.00 | -0.78 | -6.84% | 1 | 874 | 48.32% |
| NFLX250117P00200000 | 2023-03-31 10:51AM EDT | 2025-01-17 | 15.91 | 15.00 | 16.60 | -0.64 | -3.87% | 2 | 243 | 46.37% |
© 2023 Yahoo. All rights reserved.
