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
28,427.89 -24.09 (-0.08%) 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:290.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406C00290000 | 2023-03-31 10:14AM EDT | 2023-04-06 | 51.03 | 54.30 | 56.90 | +2.32 | +4.76% | 1 | 53 | 67.77% |
| NFLX230414C00290000 | 2023-03-31 1:21PM EDT | 2023-04-14 | 53.77 | 54.95 | 56.80 | +5.57 | +11.56% | 1 | 62 | 50.54% |
| NFLX230421C00290000 | 2023-03-31 3:03PM EDT | 2023-04-21 | 58.27 | 58.75 | 59.60 | +4.82 | +9.02% | 13 | 843 | 69.48% |
| NFLX230428C00290000 | 2023-03-24 3:22PM EDT | 2023-04-28 | 48.80 | 59.55 | 60.60 | 0.00 | - | 4 | 16 | 64.31% |
| NFLX230505C00290000 | 2023-03-27 9:48AM EDT | 2023-05-05 | 52.00 | 60.80 | 62.10 | 0.00 | - | 2 | 2 | 62.95% |
| NFLX230519C00290000 | 2023-03-31 3:03PM EDT | 2023-05-19 | 62.46 | 62.70 | 63.70 | +5.86 | +10.35% | 2 | 115 | 58.57% |
| NFLX230616C00290000 | 2023-03-31 3:26PM EDT | 2023-06-16 | 66.55 | 66.20 | 67.60 | +6.55 | +10.92% | 1 | 661 | 55.15% |
| NFLX230721C00290000 | 2023-03-28 12:57PM EDT | 2023-07-21 | 57.42 | 72.10 | 73.05 | 0.00 | - | 1 | 485 | 55.66% |
| NFLX230915C00290000 | 2023-03-31 3:31PM EDT | 2023-09-15 | 78.65 | 77.40 | 79.35 | +6.65 | +9.24% | 4 | 550 | 53.29% |
| NFLX231117C00290000 | 2023-03-31 1:01PM EDT | 2023-11-17 | 84.00 | 85.40 | 87.10 | +14.66 | +21.14% | 4 | 42 | 54.25% |
| NFLX240119C00290000 | 2023-03-31 3:42PM EDT | 2024-01-19 | 91.38 | 91.90 | 93.15 | +5.18 | +6.01% | 8 | 2,317 | 54.19% |
| NFLX240621C00290000 | 2023-03-30 10:09AM EDT | 2024-06-21 | 102.20 | 103.30 | 105.65 | 0.00 | - | 5 | 76 | 53.22% |
| NFLX250117C00290000 | 2023-03-31 11:41AM EDT | 2025-01-17 | 115.80 | 116.00 | 121.95 | +1.84 | +1.61% | 8 | 285 | 53.26% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406P00290000 | 2023-03-31 3:56PM EDT | 2023-04-06 | 0.05 | 0.04 | 0.07 | -0.07 | -58.33% | 369 | 1,068 | 61.33% |
| NFLX230414P00290000 | 2023-03-31 3:52PM EDT | 2023-04-14 | 0.31 | 0.26 | 0.31 | -0.30 | -49.18% | 313 | 693 | 48.49% |
| NFLX230421P00290000 | 2023-03-31 3:56PM EDT | 2023-04-21 | 2.75 | 2.72 | 2.88 | -0.90 | -24.66% | 321 | 3,135 | 63.79% |
| NFLX230428P00290000 | 2023-03-31 3:46PM EDT | 2023-04-28 | 3.67 | 3.50 | 3.65 | -0.98 | -21.08% | 78 | 235 | 59.18% |
| NFLX230505P00290000 | 2023-03-31 3:37PM EDT | 2023-05-05 | 4.64 | 4.35 | 4.70 | -1.46 | -23.93% | 48 | 25 | 57.01% |
| NFLX230519P00290000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 5.83 | 5.75 | 5.95 | -1.31 | -18.35% | 108 | 419 | 52.59% |
| NFLX230616P00290000 | 2023-03-31 3:37PM EDT | 2023-06-16 | 8.50 | 8.20 | 8.40 | -1.20 | -12.37% | 9 | 1,602 | 48.21% |
| NFLX230721P00290000 | 2023-03-31 3:51PM EDT | 2023-07-21 | 12.85 | 12.45 | 12.80 | -1.71 | -11.74% | 109 | 840 | 48.16% |
| NFLX230915P00290000 | 2023-03-30 11:50AM EDT | 2023-09-15 | 19.00 | 16.50 | 16.90 | 0.00 | - | 5 | 1,212 | 45.12% |
| NFLX231117P00290000 | 2023-03-31 3:02PM EDT | 2023-11-17 | 22.20 | 21.45 | 22.20 | -1.38 | -5.85% | 44 | 16 | 44.63% |
| NFLX240119P00290000 | 2023-03-31 3:01PM EDT | 2024-01-19 | 26.10 | 25.15 | 26.15 | -2.03 | -7.22% | 13 | 2,280 | 43.51% |
| NFLX240621P00290000 | 2023-03-30 2:45PM EDT | 2024-06-21 | 35.38 | 32.20 | 33.90 | 0.00 | - | 6 | 250 | 41.41% |
| NFLX250117P00290000 | 2023-03-31 10:35AM EDT | 2025-01-17 | 42.40 | 39.75 | 43.55 | -1.30 | -2.97% | 5 | 382 | 40.42% |
© 2023 Yahoo. All rights reserved.
