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
28,567.67 +443.73 (+1.58%) 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:245.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406C00245000 | 2023-03-23 11:08AM EDT | 2023-04-06 | 76.20 | 99.00 | 102.15 | 0.00 | - | 1 | 14 | 109.38% |
| NFLX230414C00245000 | 2023-03-27 10:36AM EDT | 2023-04-14 | 91.71 | 99.50 | 102.15 | 0.00 | - | 9 | 2 | 84.96% |
| NFLX230421C00245000 | 2023-03-29 9:44AM EDT | 2023-04-21 | 87.10 | 100.55 | 102.50 | 0.00 | - | 1 | 25 | 83.84% |
| NFLX230428C00245000 | 2023-03-27 1:13PM EDT | 2023-04-28 | 82.85 | 101.60 | 102.95 | 0.00 | - | 2 | 9 | 81.24% |
| NFLX230519C00245000 | 2023-03-28 10:07AM EDT | 2023-05-19 | 90.51 | 102.80 | 104.50 | 0.00 | - | 2 | 25 | 70.39% |
| NFLX230616C00245000 | 2023-03-29 11:59AM EDT | 2023-06-16 | 90.05 | 104.45 | 106.50 | 0.00 | - | 1 | 73 | 63.69% |
| NFLX230915C00245000 | 2023-03-27 9:57AM EDT | 2023-09-15 | 103.25 | 112.95 | 114.25 | 0.00 | - | 6 | 54 | 60.21% |
| NFLX240621C00245000 | 2023-03-29 10:14AM EDT | 2024-06-21 | 120.00 | 131.55 | 138.00 | 0.00 | - | 4 | 32 | 58.18% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406P00245000 | 2023-03-30 12:27PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 165 | 82.81% |
| NFLX230414P00245000 | 2023-03-31 12:13PM EDT | 2023-04-14 | 0.04 | 0.00 | 0.12 | -0.01 | -20.00% | 5 | 195 | 67.97% |
| NFLX230421P00245000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.43 | 0.39 | 0.45 | -0.22 | -33.85% | 39 | 2,326 | 71.53% |
| NFLX230428P00245000 | 2023-03-31 3:07PM EDT | 2023-04-28 | 0.71 | 0.62 | 0.70 | -0.23 | -24.47% | 5 | 53 | 66.77% |
| NFLX230505P00245000 | 2023-03-29 2:43PM EDT | 2023-05-05 | 1.79 | 0.85 | 1.29 | 0.00 | - | 75 | 109 | 65.26% |
| NFLX230519P00245000 | 2023-03-31 3:53PM EDT | 2023-05-19 | 1.57 | 1.47 | 1.55 | -0.40 | -20.30% | 18 | 420 | 59.16% |
| NFLX230616P00245000 | 2023-03-31 1:59PM EDT | 2023-06-16 | 2.74 | 2.54 | 2.67 | -0.40 | -12.74% | 7 | 428 | 53.46% |
| NFLX230915P00245000 | 2023-03-31 2:40PM EDT | 2023-09-15 | 7.71 | 7.25 | 7.65 | -0.89 | -10.35% | 4 | 39 | 49.37% |
| NFLX231117P00245000 | 2023-03-31 2:52PM EDT | 2023-11-17 | 11.30 | 10.60 | 11.25 | -1.65 | -12.74% | 4 | 45 | 48.36% |
| NFLX240621P00245000 | 2023-03-27 3:34PM EDT | 2024-06-21 | 23.13 | 19.05 | 20.45 | 0.00 | - | 194 | 362 | 44.72% |
© 2023 Yahoo. All rights reserved.
