Singapore markets open in 3 hours 7 minutes
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,948.72 +11.75 (+0.30%) Dow
32,105.25 +75.14 (+0.23%) Nasdaq
11,787.40 +117.44 (+1.01%) Bitcoin USD
28,211.46 +972.30 (+3.57%) CMC Crypto 200
616.80 +19.34 (+3.24%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00270000 | 2023-03-23 2:19PM EDT | 2023-03-24 | 46.20 | 48.90 | 51.90 | +21.20 | +84.80% | 15 | 91 | 89.45% |
| NFLX230331C00270000 | 2023-03-22 3:58PM EDT | 2023-03-31 | 46.91 | 49.90 | 52.25 | +19.01 | +68.14% | 3 | 42 | 67.58% |
| NFLX230406C00270000 | 2023-03-23 1:27PM EDT | 2023-04-06 | 49.35 | 50.05 | 52.80 | +16.69 | +51.10% | 3 | 26 | 57.18% |
| NFLX230414C00270000 | 2023-03-23 9:36AM EDT | 2023-04-14 | 46.50 | 51.35 | 53.95 | +10.50 | +29.17% | 57 | 68 | 56.30% |
| NFLX230421C00270000 | 2023-03-23 2:05PM EDT | 2023-04-21 | 52.65 | 55.05 | 57.30 | +15.50 | +41.72% | 12 | 63 | 67.21% |
| NFLX230428C00270000 | 2023-03-23 12:11PM EDT | 2023-04-28 | 56.50 | 54.75 | 58.20 | +15.17 | +36.70% | 6 | 11 | 61.70% |
| NFLX230519C00270000 | 2023-03-23 1:04PM EDT | 2023-05-19 | 59.87 | 58.70 | 61.20 | +17.51 | +41.34% | 6 | 18 | 59.50% |
| NFLX230616C00270000 | 2023-03-23 2:40PM EDT | 2023-06-16 | 59.23 | 62.35 | 64.25 | +10.38 | +21.25% | 5 | 1,348 | 56.29% |
| NFLX230721C00270000 | 2023-03-21 2:31PM EDT | 2023-07-21 | 56.45 | 67.70 | 69.00 | 0.00 | - | 35 | 1,317 | 56.37% |
| NFLX230915C00270000 | 2023-03-23 9:48AM EDT | 2023-09-15 | 68.38 | 73.05 | 74.70 | +11.32 | +19.84% | 3 | 237 | 54.34% |
| NFLX231117C00270000 | 2023-03-20 9:37AM EDT | 2023-11-17 | 63.77 | 79.70 | 81.50 | 0.00 | - | 36 | 36 | 54.54% |
| NFLX240119C00270000 | 2023-03-23 1:55PM EDT | 2024-01-19 | 82.45 | 85.15 | 87.00 | +12.28 | +17.50% | 52 | 2,729 | 54.17% |
| NFLX240621C00270000 | 2023-03-23 10:04AM EDT | 2024-06-21 | 96.00 | 94.70 | 97.90 | +13.15 | +15.87% | 22 | 218 | 52.60% |
| NFLX250117C00270000 | 2023-03-23 12:24PM EDT | 2025-01-17 | 108.99 | 106.15 | 113.15 | +12.48 | +12.93% | 36 | 154 | 52.73% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324P00270000 | 2023-03-23 3:26PM EDT | 2023-03-24 | 0.02 | 0.02 | 0.04 | -0.21 | -91.30% | 861 | 3,008 | 89.45% |
| NFLX230331P00270000 | 2023-03-23 3:59PM EDT | 2023-03-31 | 0.34 | 0.33 | 0.38 | -1.23 | -78.34% | 881 | 764 | 59.28% |
| NFLX230406P00270000 | 2023-03-23 3:58PM EDT | 2023-04-06 | 0.80 | 0.79 | 0.86 | -1.97 | -71.12% | 353 | 440 | 54.13% |
| NFLX230414P00270000 | 2023-03-23 3:55PM EDT | 2023-04-14 | 1.50 | 1.53 | 1.63 | -2.90 | -65.91% | 110 | 770 | 50.96% |
| NFLX230421P00270000 | 2023-03-23 3:45PM EDT | 2023-04-21 | 4.93 | 4.60 | 4.75 | -3.93 | -44.36% | 401 | 1,417 | 62.05% |
| NFLX230428P00270000 | 2023-03-23 2:28PM EDT | 2023-04-28 | 6.10 | 5.25 | 5.55 | -2.00 | -24.69% | 33 | 204 | 58.89% |
| NFLX230519P00270000 | 2023-03-23 3:48PM EDT | 2023-05-19 | 7.70 | 7.50 | 7.70 | -5.05 | -39.61% | 32 | 302 | 53.84% |
| NFLX230616P00270000 | 2023-03-23 3:56PM EDT | 2023-06-16 | 9.75 | 9.75 | 9.95 | -3.40 | -25.86% | 82 | 1,669 | 49.72% |
| NFLX230721P00270000 | 2023-03-23 2:33PM EDT | 2023-07-21 | 14.90 | 13.60 | 13.90 | -1.90 | -11.31% | 22 | 987 | 49.22% |
| NFLX230915P00270000 | 2023-03-22 3:45PM EDT | 2023-09-15 | 22.20 | 17.10 | 17.50 | 0.00 | - | 72 | 743 | 45.94% |
| NFLX231117P00270000 | 2023-03-23 11:38AM EDT | 2023-11-17 | 21.00 | 21.60 | 22.35 | -1.80 | -7.89% | 7 | 11 | 45.31% |
| NFLX240119P00270000 | 2023-03-23 1:09PM EDT | 2024-01-19 | 25.25 | 25.25 | 26.15 | -5.25 | -17.21% | 10 | 2,920 | 44.33% |
| NFLX240621P00270000 | 2023-03-23 11:40AM EDT | 2024-06-21 | 31.57 | 30.05 | 33.70 | -5.43 | -14.68% | 2 | 195 | 42.46% |
| NFLX250117P00270000 | 2023-03-22 2:35PM EDT | 2025-01-17 | 44.00 | 39.10 | 43.05 | 0.00 | - | 5 | 307 | 41.59% |
© 2023 Yahoo. All rights reserved.
