Singapore markets open in 8 hours 25 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,116.00 +4.92 (+0.12%) Dow
33,819.32 -71.70 (-0.21%) Nasdaq
11,941.60 +54.15 (+0.46%) BTC-USD
22,943.66 -143.45 (-0.62%) CMC Crypto 200
527.48 +1.53 (+0.29%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EST. Market open.
Strike:330.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230210C00330000 | 2023-02-07 11:09AM EST | 2023-02-10 | 29.15 | 27.85 | 28.50 | -3.23 | -9.98% | 1 | 175 | 0.00% |
| NFLX230217C00330000 | 2023-02-07 11:09AM EST | 2023-02-17 | 30.65 | 29.90 | 30.40 | -2.95 | -8.78% | 3 | 803 | 40.58% |
| NFLX230224C00330000 | 2023-02-06 2:48PM EST | 2023-02-24 | 32.05 | 31.45 | 31.95 | -4.72 | -12.84% | 1 | 134 | 40.60% |
| NFLX230303C00330000 | 2023-02-07 9:42AM EST | 2023-03-03 | 32.08 | 33.00 | 33.65 | -5.42 | -14.45% | 3 | 45 | 41.27% |
| NFLX230310C00330000 | 2023-02-06 11:42AM EST | 2023-03-10 | 40.57 | 34.55 | 35.35 | 0.00 | - | 1 | 13 | 41.93% |
| NFLX230317C00330000 | 2023-02-07 9:37AM EST | 2023-03-17 | 37.22 | 36.40 | 36.95 | -5.31 | -12.49% | 2 | 1,359 | 42.37% |
| NFLX230421C00330000 | 2023-02-07 10:10AM EST | 2023-04-21 | 45.55 | 45.60 | 46.50 | -4.83 | -9.59% | 20 | 149 | 48.20% |
| NFLX230616C00330000 | 2023-02-06 11:52AM EST | 2023-06-16 | 59.80 | 53.70 | 54.55 | 0.00 | - | 2 | 611 | 46.86% |
| NFLX230721C00330000 | 2023-02-06 10:47AM EST | 2023-07-21 | 63.19 | 59.50 | 60.30 | 0.00 | - | 2 | 1,310 | 48.15% |
| NFLX230915C00330000 | 2023-02-07 10:03AM EST | 2023-09-15 | 65.61 | 65.80 | 66.75 | -5.74 | -8.04% | 2 | 221 | 47.91% |
| NFLX240119C00330000 | 2023-02-06 2:58PM EST | 2024-01-19 | 84.12 | 80.05 | 81.80 | 0.00 | - | 32 | 804 | 49.96% |
| NFLX240621C00330000 | 2023-01-27 2:26PM EST | 2024-06-21 | 95.59 | 90.75 | 93.70 | 0.00 | - | 1 | 116 | 49.34% |
| NFLX250117C00330000 | 2023-02-03 1:17PM EST | 2025-01-17 | 117.62 | 104.55 | 109.65 | 0.00 | - | 1 | 115 | 50.25% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230210P00330000 | 2023-02-07 11:13AM EST | 2023-02-10 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 501 | 1,381 | 43.26% |
| NFLX230217P00330000 | 2023-02-07 11:17AM EST | 2023-02-17 | 1.65 | 1.64 | 1.68 | +0.24 | +17.02% | 515 | 2,805 | 43.14% |
| NFLX230224P00330000 | 2023-02-07 11:09AM EST | 2023-02-24 | 2.92 | 2.98 | 3.05 | +0.35 | +13.62% | 152 | 633 | 41.26% |
| NFLX230303P00330000 | 2023-02-07 10:21AM EST | 2023-03-03 | 4.25 | 4.30 | 4.45 | +0.40 | +10.39% | 31 | 146 | 40.63% |
| NFLX230310P00330000 | 2023-02-07 11:08AM EST | 2023-03-10 | 5.84 | 5.60 | 5.70 | +0.64 | +12.31% | 15 | 64 | 39.99% |
| NFLX230317P00330000 | 2023-02-07 11:19AM EST | 2023-03-17 | 7.04 | 6.95 | 7.05 | +0.69 | +10.87% | 151 | 1,627 | 40.02% |
| NFLX230324P00330000 | 2023-02-07 11:15AM EST | 2023-03-24 | 8.27 | 8.15 | 8.30 | +0.67 | +8.82% | 12 | 105 | 39.96% |
| NFLX230421P00330000 | 2023-02-07 11:08AM EST | 2023-04-21 | 14.95 | 14.80 | 14.95 | +1.08 | +7.79% | 6 | 481 | 43.76% |
| NFLX230616P00330000 | 2023-02-07 9:55AM EST | 2023-06-16 | 20.75 | 20.65 | 20.75 | +1.10 | +5.60% | 27 | 1,668 | 40.69% |
| NFLX230721P00330000 | 2023-02-06 3:37PM EST | 2023-07-21 | 23.67 | 24.75 | 24.90 | 0.00 | - | 29 | 1,307 | 40.90% |
| NFLX230915P00330000 | 2023-02-06 11:37AM EST | 2023-09-15 | 26.79 | 28.60 | 28.85 | 0.00 | - | 21 | 824 | 39.24% |
| NFLX240119P00330000 | 2023-02-07 11:01AM EST | 2024-01-19 | 38.07 | 37.55 | 38.40 | +1.97 | +5.46% | 10 | 1,798 | 38.79% |
| NFLX240621P00330000 | 2023-02-06 3:29PM EST | 2024-06-21 | 43.09 | 43.40 | 44.85 | 0.00 | - | 2 | 377 | 36.47% |
| NFLX250117P00330000 | 2023-02-03 1:37PM EST | 2025-01-17 | 50.10 | 52.10 | 53.65 | 0.00 | - | 418 | 429 | 35.41% |
© 2023 Yahoo. All rights reserved.
