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
7,642.91 +22.48 (+0.29%) Bitcoin USD
28,092.38 -556.67 (-1.94%) CMC Crypto 200
614.55 -4.69 (-0.76%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:350.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00350000 | 2023-03-30 3:59PM EDT | 2023-03-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15,962 | 6,133 | 12.50% |
| NFLX230406C00350000 | 2023-03-30 3:59PM EDT | 2023-04-06 | 3.08 | 0.00 | 0.00 | 0.00 | - | 9,219 | 1,991 | 6.25% |
| NFLX230414C00350000 | 2023-03-30 3:57PM EDT | 2023-04-14 | 6.10 | 0.00 | 0.00 | 0.00 | - | 940 | 993 | 3.13% |
| NFLX230421C00350000 | 2023-03-30 3:58PM EDT | 2023-04-21 | 14.17 | 0.00 | 0.00 | 0.00 | - | 492 | 1,932 | 3.13% |
| NFLX230428C00350000 | 2023-03-30 3:59PM EDT | 2023-04-28 | 15.45 | 0.00 | 0.00 | 0.00 | - | 68 | 214 | 3.13% |
| NFLX230505C00350000 | 2023-03-30 3:31PM EDT | 2023-05-05 | 17.30 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 3.13% |
| NFLX230519C00350000 | 2023-03-30 3:46PM EDT | 2023-05-19 | 20.34 | 0.00 | 0.00 | 0.00 | - | 196 | 555 | 1.56% |
| NFLX230616C00350000 | 2023-03-30 3:40PM EDT | 2023-06-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 48 | 2,080 | 1.56% |
| NFLX230721C00350000 | 2023-03-30 3:48PM EDT | 2023-07-21 | 32.55 | 0.00 | 0.00 | 0.00 | - | 82 | 752 | 1.56% |
| NFLX230915C00350000 | 2023-03-30 3:18PM EDT | 2023-09-15 | 39.28 | 0.00 | 0.00 | 0.00 | - | 77 | 371 | 1.56% |
| NFLX231117C00350000 | 2023-03-30 10:01AM EDT | 2023-11-17 | 49.03 | 0.00 | 0.00 | 0.00 | - | 18 | 60 | 0.78% |
| NFLX240119C00350000 | 2023-03-30 3:56PM EDT | 2024-01-19 | 54.24 | 0.00 | 0.00 | 0.00 | - | 8 | 2,269 | 0.78% |
| NFLX240621C00350000 | 2023-03-30 9:54AM EDT | 2024-06-21 | 70.26 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 0.78% |
| NFLX250117C00350000 | 2023-03-30 12:35PM EDT | 2025-01-17 | 83.74 | 0.00 | 0.00 | 0.00 | - | 7 | 246 | 0.78% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00350000 | 2023-03-30 3:46PM EDT | 2023-03-31 | 11.06 | 0.00 | 0.00 | 0.00 | - | 130 | 165 | 0.00% |
| NFLX230406P00350000 | 2023-03-30 3:48PM EDT | 2023-04-06 | 13.39 | 0.00 | 0.00 | 0.00 | - | 180 | 139 | 0.00% |
| NFLX230414P00350000 | 2023-03-30 3:41PM EDT | 2023-04-14 | 16.50 | 0.00 | 0.00 | 0.00 | - | 44 | 84 | 0.00% |
| NFLX230421P00350000 | 2023-03-30 3:55PM EDT | 2023-04-21 | 24.20 | 0.00 | 0.00 | 0.00 | - | 79 | 783 | 0.00% |
| NFLX230428P00350000 | 2023-03-28 2:25PM EDT | 2023-04-28 | 35.62 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.00% |
| NFLX230505P00350000 | 2023-03-30 1:08PM EDT | 2023-05-05 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NFLX230519P00350000 | 2023-03-30 3:54PM EDT | 2023-05-19 | 28.65 | 0.00 | 0.00 | 0.00 | - | 73 | 96 | 0.00% |
| NFLX230616P00350000 | 2023-03-30 10:53AM EDT | 2023-06-16 | 32.70 | 0.00 | 0.00 | 0.00 | - | 7 | 3,493 | 0.00% |
| NFLX230721P00350000 | 2023-03-30 11:57AM EDT | 2023-07-21 | 39.40 | 0.00 | 0.00 | 0.00 | - | 113 | 661 | 0.00% |
| NFLX230915P00350000 | 2023-03-30 11:57AM EDT | 2023-09-15 | 44.15 | 0.00 | 0.00 | 0.00 | - | 58 | 493 | 0.00% |
| NFLX231117P00350000 | 2023-03-30 1:47PM EDT | 2023-11-17 | 49.65 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| NFLX240119P00350000 | 2023-03-30 3:08PM EDT | 2024-01-19 | 53.00 | 0.00 | 0.00 | 0.00 | - | 26 | 1,853 | 0.00% |
| NFLX240621P00350000 | 2023-03-30 10:11AM EDT | 2024-06-21 | 61.75 | 0.00 | 0.00 | 0.00 | - | 6 | 366 | 0.00% |
| NFLX250117P00350000 | 2023-03-29 12:02PM EDT | 2025-01-17 | 74.40 | 0.00 | 0.00 | 0.00 | - | 6 | 196 | 0.00% |
© 2023 Yahoo. All rights reserved.
