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
28,453.04 -9.55 (-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:300.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406C00300000 | 2023-03-31 3:38PM EDT | 2023-04-06 | 45.00 | 44.10 | 46.90 | +5.67 | +14.42% | 39 | 122 | 90.06% |
| NFLX230414C00300000 | 2023-03-31 12:33PM EDT | 2023-04-14 | 43.52 | 45.60 | 47.15 | +4.62 | +11.88% | 10 | 191 | 58.29% |
| NFLX230421C00300000 | 2023-03-31 3:02PM EDT | 2023-04-21 | 49.73 | 49.95 | 50.90 | +6.23 | +14.32% | 28 | 1,813 | 66.41% |
| NFLX230428C00300000 | 2023-03-31 2:51PM EDT | 2023-04-28 | 50.22 | 51.15 | 52.10 | +5.24 | +11.65% | 10 | 68 | 62.19% |
| NFLX230519C00300000 | 2023-03-31 3:37PM EDT | 2023-05-19 | 54.40 | 54.65 | 55.55 | +4.90 | +9.90% | 6 | 358 | 56.62% |
| NFLX230616C00300000 | 2023-03-31 2:58PM EDT | 2023-06-16 | 57.90 | 58.45 | 59.60 | +3.90 | +7.22% | 20 | 2,272 | 53.22% |
| NFLX230721C00300000 | 2023-03-31 11:07AM EDT | 2023-07-21 | 61.84 | 64.15 | 65.70 | +2.89 | +4.90% | 2 | 893 | 53.69% |
| NFLX230915C00300000 | 2023-03-29 12:28PM EDT | 2023-09-15 | 60.60 | 71.20 | 72.35 | 0.00 | - | 4 | 300 | 52.55% |
| NFLX231117C00300000 | 2023-03-27 3:22PM EDT | 2023-11-17 | 67.10 | 79.05 | 80.50 | 0.00 | - | 2 | 21 | 53.32% |
| NFLX240119C00300000 | 2023-03-31 12:18PM EDT | 2024-01-19 | 83.38 | 85.00 | 86.85 | +0.18 | +0.22% | 13 | 5,565 | 53.00% |
| NFLX240621C00300000 | 2023-03-30 12:19PM EDT | 2024-06-21 | 93.39 | 96.65 | 99.80 | 0.00 | - | 2 | 258 | 52.20% |
| NFLX250117C00300000 | 2023-03-31 2:05PM EDT | 2025-01-17 | 112.00 | 111.65 | 117.80 | +3.85 | +3.56% | 1 | 1,077 | 53.39% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406P00300000 | 2023-03-31 3:58PM EDT | 2023-04-06 | 0.08 | 0.07 | 0.09 | -0.21 | -72.41% | 3,604 | 1,836 | 53.13% |
| NFLX230414P00300000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 0.54 | 0.54 | 0.58 | -0.65 | -54.62% | 576 | 968 | 45.51% |
| NFLX230421P00300000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 4.06 | 4.00 | 4.20 | -1.39 | -25.50% | 457 | 4,913 | 62.04% |
| NFLX230428P00300000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 5.05 | 4.85 | 5.10 | -1.45 | -22.31% | 171 | 270 | 57.29% |
| NFLX230505P00300000 | 2023-03-31 3:01PM EDT | 2023-05-05 | 6.35 | 6.00 | 6.50 | -1.25 | -16.45% | 18 | 50 | 55.80% |
| NFLX230519P00300000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 7.65 | 7.60 | 7.80 | -1.70 | -18.18% | 191 | 742 | 51.25% |
| NFLX230616P00300000 | 2023-03-31 3:38PM EDT | 2023-06-16 | 10.67 | 10.30 | 10.60 | -1.48 | -12.18% | 37 | 1,681 | 47.11% |
| NFLX230721P00300000 | 2023-03-31 3:43PM EDT | 2023-07-21 | 15.45 | 15.05 | 15.40 | -1.65 | -9.65% | 19 | 1,337 | 47.14% |
| NFLX230915P00300000 | 2023-03-31 3:48PM EDT | 2023-09-15 | 19.82 | 19.35 | 19.85 | -1.63 | -7.60% | 7 | 1,827 | 44.31% |
| NFLX231117P00300000 | 2023-03-31 3:44PM EDT | 2023-11-17 | 25.10 | 24.65 | 25.30 | -1.67 | -6.24% | 35 | 11 | 43.72% |
| NFLX240119P00300000 | 2023-03-31 3:19PM EDT | 2024-01-19 | 29.37 | 29.05 | 29.90 | -1.63 | -5.26% | 229 | 6,768 | 43.12% |
| NFLX240621P00300000 | 2023-03-31 9:53AM EDT | 2024-06-21 | 38.00 | 36.10 | 37.95 | -4.31 | -10.19% | 1 | 930 | 41.04% |
| NFLX250117P00300000 | 2023-03-31 11:21AM EDT | 2025-01-17 | 46.75 | 44.70 | 46.70 | -0.95 | -1.99% | 7 | 560 | 39.32% |
© 2023 Yahoo. All rights reserved.
