Singapore markets open in 7 hours 1 minute
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
27,840.71 +331.73 (+1.21%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00340000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 3.85 | 3.70 | 3.95 | +1.38 | +55.87% | 6,281 | 2,154 | 49.90% |
| NFLX230406C00340000 | 2023-03-24 3:56PM EDT | 2023-04-06 | 6.05 | 6.15 | 6.45 | +1.78 | +41.69% | 624 | 513 | 46.85% |
| NFLX230414C00340000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 8.85 | 8.85 | 9.30 | +2.61 | +41.83% | 362 | 235 | 46.05% |
| NFLX230421C00340000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 15.80 | 15.90 | 16.25 | +3.05 | +23.92% | 1,080 | 2,048 | 59.03% |
| NFLX230428C00340000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 17.21 | 17.20 | 17.80 | +5.56 | +47.73% | 20 | 96 | 56.20% |
| NFLX230505C00340000 | 2023-03-24 3:50PM EDT | 2023-05-05 | 19.32 | 18.00 | 19.65 | +19.32 | - | 13 | 0 | 54.21% |
| NFLX230519C00340000 | 2023-03-24 3:38PM EDT | 2023-05-19 | 22.38 | 21.50 | 21.85 | +7.21 | +47.53% | 194 | 435 | 52.43% |
| NFLX230616C00340000 | 2023-03-24 3:57PM EDT | 2023-06-16 | 25.75 | 25.80 | 26.25 | +4.09 | +18.88% | 110 | 1,235 | 50.01% |
| NFLX230721C00340000 | 2023-03-24 3:57PM EDT | 2023-07-21 | 32.46 | 32.45 | 33.05 | +5.91 | +22.26% | 94 | 612 | 50.67% |
| NFLX230915C00340000 | 2023-03-24 2:35PM EDT | 2023-09-15 | 37.95 | 38.95 | 39.55 | +7.30 | +23.82% | 405 | 620 | 49.25% |
| NFLX231117C00340000 | 2023-03-22 1:02PM EDT | 2023-11-17 | 30.75 | 46.55 | 47.75 | 0.00 | - | 1 | 3 | 50.00% |
| NFLX240119C00340000 | 2023-03-24 1:37PM EDT | 2024-01-19 | 52.55 | 53.05 | 54.45 | +7.25 | +16.00% | 17 | 1,508 | 50.13% |
| NFLX240621C00340000 | 2023-03-24 1:08PM EDT | 2024-06-21 | 64.66 | 65.25 | 69.25 | +4.59 | +7.64% | 4 | 277 | 51.06% |
| NFLX250117C00340000 | 2023-03-24 3:56PM EDT | 2025-01-17 | 81.94 | 79.20 | 84.35 | +6.98 | +9.31% | 13 | 212 | 51.05% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00340000 | 2023-03-24 3:54PM EDT | 2023-03-31 | 15.55 | 14.90 | 15.40 | -6.20 | -28.51% | 436 | 55 | 48.82% |
| NFLX230406P00340000 | 2023-03-24 3:53PM EDT | 2023-04-06 | 17.60 | 17.05 | 17.55 | -5.50 | -23.81% | 173 | 157 | 44.54% |
| NFLX230414P00340000 | 2023-03-24 3:48PM EDT | 2023-04-14 | 19.75 | 19.40 | 20.05 | -9.95 | -33.50% | 35 | 12 | 43.14% |
| NFLX230421P00340000 | 2023-03-24 3:55PM EDT | 2023-04-21 | 26.81 | 26.20 | 26.60 | -4.05 | -13.12% | 326 | 2,542 | 55.39% |
| NFLX230428P00340000 | 2023-03-24 3:57PM EDT | 2023-04-28 | 27.70 | 27.30 | 27.85 | -7.45 | -21.19% | 16 | 7 | 52.33% |
| NFLX230519P00340000 | 2023-03-24 3:40PM EDT | 2023-05-19 | 30.25 | 30.80 | 31.15 | -5.36 | -15.05% | 88 | 381 | 48.22% |
| NFLX230616P00340000 | 2023-03-24 3:50PM EDT | 2023-06-16 | 33.95 | 33.95 | 34.35 | -5.15 | -13.17% | 35 | 467 | 44.39% |
| NFLX230721P00340000 | 2023-03-24 2:24PM EDT | 2023-07-21 | 40.05 | 39.15 | 39.55 | -2.35 | -5.54% | 16 | 292 | 44.22% |
| NFLX230915P00340000 | 2023-03-24 3:36PM EDT | 2023-09-15 | 43.13 | 43.30 | 44.10 | -5.52 | -11.35% | 14 | 409 | 41.45% |
| NFLX231117P00340000 | 2023-03-24 12:11PM EDT | 2023-11-17 | 49.90 | 48.90 | 50.10 | +49.90 | - | 39 | 6 | 41.21% |
| NFLX240119P00340000 | 2023-03-24 2:37PM EDT | 2024-01-19 | 54.00 | 53.05 | 54.15 | -5.70 | -9.55% | 24 | 1,039 | 40.05% |
| NFLX240621P00340000 | 2023-03-15 1:23PM EDT | 2024-06-21 | 72.35 | 60.95 | 63.10 | 0.00 | - | 5 | 147 | 38.73% |
| NFLX250117P00340000 | 2023-03-24 1:11PM EDT | 2025-01-17 | 71.19 | 68.25 | 73.25 | -7.13 | -9.10% | 2 | 79 | 37.85% |
© 2023 Yahoo. All rights reserved.
