Singapore markets closed
Straits Times Index
3,220.98 +47.05 (+1.48%) 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
28,276.66 +41.94 (+0.15%) CMC Crypto 200
616.12 +11.08 (+1.83%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00250000 | 2023-03-21 3:06PM EDT | 2023-03-24 | 56.30 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| NFLX230331C00250000 | 2023-03-21 11:46AM EDT | 2023-03-31 | 53.55 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| NFLX230406C00250000 | 2023-03-14 10:35AM EDT | 2023-04-06 | 47.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230414C00250000 | 2023-03-16 12:04PM EDT | 2023-04-14 | 67.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230421C00250000 | 2023-03-21 10:23AM EDT | 2023-04-21 | 58.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX230428C00250000 | 2023-03-10 10:36AM EDT | 2023-04-28 | 52.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX230519C00250000 | 2023-03-17 9:48AM EDT | 2023-05-19 | 64.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX230616C00250000 | 2023-03-21 3:45PM EDT | 2023-06-16 | 66.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,867 | 0.00% |
| NFLX230721C00250000 | 2023-03-21 2:21PM EDT | 2023-07-21 | 70.15 | 0.00 | 0.00 | 0.00 | - | 6 | 629 | 0.00% |
| NFLX230915C00250000 | 2023-03-17 2:26PM EDT | 2023-09-15 | 73.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240119C00250000 | 2023-03-21 2:04PM EDT | 2024-01-19 | 86.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240621C00250000 | 2023-03-17 12:33PM EDT | 2024-06-21 | 96.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX250117C00250000 | 2023-03-20 2:05PM EDT | 2025-01-17 | 108.65 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324P00250000 | 2023-03-21 3:58PM EDT | 2023-03-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| NFLX230331P00250000 | 2023-03-21 3:55PM EDT | 2023-03-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| NFLX230406P00250000 | 2023-03-21 3:27PM EDT | 2023-04-06 | 0.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| NFLX230414P00250000 | 2023-03-21 3:54PM EDT | 2023-04-14 | 0.97 | 0.00 | 0.00 | 0.00 | - | 42 | 436 | 12.50% |
| NFLX230421P00250000 | 2023-03-21 3:59PM EDT | 2023-04-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 355 | 3,075 | 12.50% |
| NFLX230428P00250000 | 2023-03-21 2:26PM EDT | 2023-04-28 | 3.87 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 12.50% |
| NFLX230519P00250000 | 2023-03-21 3:29PM EDT | 2023-05-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NFLX230616P00250000 | 2023-03-21 3:54PM EDT | 2023-06-16 | 7.53 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| NFLX230721P00250000 | 2023-03-17 12:15PM EDT | 2023-07-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX230915P00250000 | 2023-03-21 11:49AM EDT | 2023-09-15 | 14.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX231117P00250000 | 2023-03-21 11:22AM EDT | 2023-11-17 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240119P00250000 | 2023-03-21 3:54PM EDT | 2024-01-19 | 21.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NFLX240621P00250000 | 2023-03-17 2:46PM EDT | 2024-06-21 | 29.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX250117P00250000 | 2023-03-21 1:54PM EDT | 2025-01-17 | 35.05 | 0.00 | 0.00 | 0.00 | - | 3 | 360 | 3.13% |
© 2023 Yahoo. All rights reserved.
