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
28,475.80 -7.30 (-0.03%) 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:260.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406C00260000 | 2023-03-31 3:29PM EDT | 2023-04-06 | 85.75 | 83.75 | 87.15 | +17.95 | +26.47% | 1 | 11 | 148.00% |
| NFLX230414C00260000 | 2023-03-30 1:58PM EDT | 2023-04-14 | 77.90 | 85.00 | 87.75 | 0.00 | - | 18 | 8 | 85.01% |
| NFLX230421C00260000 | 2023-03-30 10:16AM EDT | 2023-04-21 | 78.90 | 85.90 | 87.65 | 0.00 | - | 127 | 203 | 74.80% |
| NFLX230428C00260000 | 2023-03-29 3:08PM EDT | 2023-04-28 | 75.00 | 85.80 | 88.60 | 0.00 | - | 21 | 25 | 68.97% |
| NFLX230505C00260000 | 2023-03-24 11:15AM EDT | 2023-05-05 | 71.92 | 86.80 | 89.25 | 0.00 | - | 3 | 3 | 67.81% |
| NFLX230519C00260000 | 2023-03-27 1:26PM EDT | 2023-05-19 | 72.69 | 89.10 | 90.15 | 0.00 | - | 1 | 17 | 65.48% |
| NFLX230616C00260000 | 2023-03-30 3:49PM EDT | 2023-06-16 | 87.18 | 91.15 | 92.85 | 0.00 | - | 2 | 781 | 60.24% |
| NFLX230721C00260000 | 2023-03-31 12:59PM EDT | 2023-07-21 | 93.80 | 95.80 | 96.90 | +15.46 | +19.73% | 4 | 982 | 60.22% |
| NFLX230915C00260000 | 2023-03-24 10:28AM EDT | 2023-09-15 | 87.65 | 100.80 | 102.00 | 0.00 | - | 3 | 80 | 57.79% |
| NFLX231117C00260000 | 2023-03-27 9:50AM EDT | 2023-11-17 | 97.18 | 106.85 | 108.55 | 0.00 | - | 2 | 2 | 57.75% |
| NFLX240119C00260000 | 2023-03-31 3:16PM EDT | 2024-01-19 | 112.60 | 112.45 | 113.80 | +7.60 | +7.24% | 5 | 1,752 | 57.37% |
| NFLX240621C00260000 | 2023-03-31 9:41AM EDT | 2024-06-21 | 118.80 | 122.15 | 126.30 | +8.61 | +7.81% | 1 | 409 | 56.36% |
| NFLX250117C00260000 | 2023-03-31 10:29AM EDT | 2025-01-17 | 133.48 | 133.65 | 141.40 | +2.26 | +1.72% | 2 | 171 | 56.09% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406P00260000 | 2023-03-31 12:09PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 692 | 68.75% |
| NFLX230414P00260000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 87 | 982 | 56.64% |
| NFLX230421P00260000 | 2023-03-31 3:47PM EDT | 2023-04-21 | 0.83 | 0.77 | 0.84 | -0.34 | -29.06% | 59 | 1,646 | 68.02% |
| NFLX230428P00260000 | 2023-03-31 3:26PM EDT | 2023-04-28 | 1.17 | 1.12 | 1.22 | -0.56 | -32.37% | 26 | 781 | 63.43% |
| NFLX230505P00260000 | 2023-03-31 3:21PM EDT | 2023-05-05 | 1.72 | 1.57 | 1.96 | -0.43 | -20.00% | 4 | 21 | 62.07% |
| NFLX230519P00260000 | 2023-03-31 3:37PM EDT | 2023-05-19 | 2.47 | 2.37 | 2.47 | -0.53 | -17.67% | 23 | 360 | 56.59% |
| NFLX230616P00260000 | 2023-03-31 3:35PM EDT | 2023-06-16 | 3.95 | 3.85 | 4.00 | -0.85 | -17.71% | 10 | 2,203 | 51.43% |
| NFLX230721P00260000 | 2023-03-31 10:42AM EDT | 2023-07-21 | 7.50 | 6.80 | 7.05 | -0.45 | -5.66% | 1 | 379 | 51.00% |
| NFLX230915P00260000 | 2023-03-31 3:46PM EDT | 2023-09-15 | 10.05 | 9.75 | 10.10 | -1.10 | -9.87% | 31 | 1,343 | 47.79% |
| NFLX231117P00260000 | 2023-03-31 2:45PM EDT | 2023-11-17 | 14.40 | 13.75 | 14.35 | -2.25 | -13.51% | 29 | 79 | 47.09% |
| NFLX240119P00260000 | 2023-03-31 3:03PM EDT | 2024-01-19 | 17.49 | 16.85 | 17.65 | -1.06 | -5.71% | 34 | 1,501 | 45.81% |
| NFLX240621P00260000 | 2023-03-31 9:59AM EDT | 2024-06-21 | 24.88 | 22.90 | 24.70 | -0.25 | -0.99% | 9 | 184 | 43.80% |
| NFLX250117P00260000 | 2023-03-31 12:44PM EDT | 2025-01-17 | 31.80 | 30.55 | 32.65 | -2.99 | -8.59% | 1 | 368 | 42.09% |
© 2023 Yahoo. All rights reserved.
