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%) BTC-USD
28,422.25 -31.33 (-0.11%) 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:320.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406C00320000 | 2023-03-31 3:56PM EDT | 2023-04-06 | 26.28 | 25.55 | 26.70 | +4.73 | +21.95% | 246 | 306 | 54.93% |
| NFLX230414C00320000 | 2023-03-31 3:56PM EDT | 2023-04-14 | 28.18 | 27.80 | 29.00 | +4.14 | +17.22% | 152 | 812 | 49.04% |
| NFLX230421C00320000 | 2023-03-31 3:52PM EDT | 2023-04-21 | 33.96 | 34.10 | 35.25 | +3.36 | +10.98% | 126 | 3,556 | 62.26% |
| NFLX230428C00320000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 36.23 | 35.95 | 36.65 | +3.89 | +12.03% | 23 | 121 | 58.71% |
| NFLX230505C00320000 | 2023-03-30 3:15PM EDT | 2023-05-05 | 33.90 | 37.05 | 38.50 | 0.00 | - | 1 | 2 | 56.38% |
| NFLX230519C00320000 | 2023-03-31 3:47PM EDT | 2023-05-19 | 40.75 | 40.05 | 40.80 | +4.77 | +13.26% | 15 | 590 | 53.49% |
| NFLX230616C00320000 | 2023-03-31 3:01PM EDT | 2023-06-16 | 45.10 | 44.50 | 45.30 | +4.10 | +10.00% | 10 | 714 | 50.45% |
| NFLX230721C00320000 | 2023-03-31 3:52PM EDT | 2023-07-21 | 51.30 | 51.05 | 52.45 | +2.80 | +5.77% | 15 | 7,299 | 51.62% |
| NFLX230915C00320000 | 2023-03-31 11:33AM EDT | 2023-09-15 | 59.00 | 58.35 | 59.40 | +4.86 | +8.98% | 7 | 282 | 50.37% |
| NFLX231117C00320000 | 2023-03-29 2:22PM EDT | 2023-11-17 | 56.35 | 66.60 | 68.00 | 0.00 | - | 11 | 48 | 51.23% |
| NFLX240119C00320000 | 2023-03-31 3:16PM EDT | 2024-01-19 | 74.01 | 73.80 | 74.95 | +3.56 | +5.05% | 34 | 8,372 | 51.58% |
| NFLX240621C00320000 | 2023-03-29 2:39PM EDT | 2024-06-21 | 76.95 | 84.00 | 88.45 | 0.00 | - | 4 | 518 | 50.19% |
| NFLX250117C00320000 | 2023-03-31 9:56AM EDT | 2025-01-17 | 99.77 | 100.35 | 106.45 | +1.78 | +1.82% | 13 | 236 | 51.61% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406P00320000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.42 | 0.38 | 0.48 | -1.22 | -74.39% | 1,449 | 1,055 | 43.29% |
| NFLX230414P00320000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 2.16 | 2.11 | 2.30 | -1.78 | -45.18% | 480 | 628 | 41.76% |
| NFLX230421P00320000 | 2023-03-31 3:53PM EDT | 2023-04-21 | 8.55 | 8.25 | 8.50 | -2.20 | -20.47% | 239 | 2,302 | 59.20% |
| NFLX230428P00320000 | 2023-03-31 3:56PM EDT | 2023-04-28 | 9.47 | 9.35 | 9.70 | -2.28 | -19.40% | 57 | 129 | 54.64% |
| NFLX230505P00320000 | 2023-03-31 3:57PM EDT | 2023-05-05 | 10.89 | 10.55 | 11.25 | -3.26 | -23.04% | 10 | 16 | 52.55% |
| NFLX230519P00320000 | 2023-03-31 3:55PM EDT | 2023-05-19 | 12.83 | 12.75 | 13.00 | -2.16 | -14.41% | 36 | 403 | 49.08% |
| NFLX230616P00320000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 16.05 | 16.00 | 16.35 | -2.85 | -15.08% | 28 | 1,019 | 45.03% |
| NFLX230721P00320000 | 2023-03-31 3:38PM EDT | 2023-07-21 | 21.95 | 21.45 | 21.85 | -1.95 | -8.16% | 16 | 7,585 | 45.28% |
| NFLX230915P00320000 | 2023-03-31 2:46PM EDT | 2023-09-15 | 27.05 | 26.20 | 26.70 | -1.65 | -5.75% | 2 | 524 | 42.60% |
| NFLX231117P00320000 | 2023-03-31 3:42PM EDT | 2023-11-17 | 32.70 | 32.00 | 32.50 | -5.30 | -13.95% | 37 | 217 | 42.05% |
| NFLX240119P00320000 | 2023-03-31 3:54PM EDT | 2024-01-19 | 36.65 | 35.95 | 37.50 | -3.00 | -7.57% | 79 | 2,719 | 41.63% |
| NFLX240621P00320000 | 2023-03-30 3:24PM EDT | 2024-06-21 | 47.45 | 43.45 | 46.05 | 0.00 | - | 105 | 1,009 | 39.77% |
| NFLX250117P00320000 | 2023-03-31 2:48PM EDT | 2025-01-17 | 54.40 | 53.10 | 56.80 | -1.65 | -2.94% | 17 | 2,365 | 39.11% |
© 2023 Yahoo. All rights reserved.
