Singapore markets open in 8 hours 43 minutes
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.28 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
27,834.62 +144.29 (+0.52%) 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:360.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00360000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 0.80 | 0.82 | 0.85 | +0.24 | +42.86% | 4,052 | 797 | 51.32% |
| NFLX230406C00360000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 1.95 | 1.99 | 2.10 | +0.61 | +45.52% | 413 | 354 | 47.02% |
| NFLX230414C00360000 | 2023-03-24 3:55PM EDT | 2023-04-14 | 3.60 | 3.70 | 3.90 | +1.08 | +42.86% | 184 | 604 | 45.36% |
| NFLX230421C00360000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 9.03 | 9.05 | 9.35 | +2.08 | +29.93% | 484 | 2,001 | 57.37% |
| NFLX230428C00360000 | 2023-03-24 3:55PM EDT | 2023-04-28 | 10.02 | 10.20 | 10.55 | +3.17 | +46.28% | 51 | 179 | 54.44% |
| NFLX230519C00360000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 13.89 | 13.95 | 14.40 | +3.82 | +37.93% | 112 | 228 | 50.95% |
| NFLX230616C00360000 | 2023-03-24 3:38PM EDT | 2023-06-16 | 18.56 | 17.90 | 18.20 | +5.95 | +47.18% | 151 | 1,876 | 48.27% |
| NFLX230721C00360000 | 2023-03-24 3:57PM EDT | 2023-07-21 | 24.35 | 24.35 | 24.80 | +5.10 | +26.49% | 198 | 715 | 49.58% |
| NFLX230915C00360000 | 2023-03-24 11:47AM EDT | 2023-09-15 | 30.50 | 30.50 | 31.20 | +4.30 | +16.41% | 22 | 342 | 47.98% |
| NFLX231117C00360000 | 2023-03-24 2:40PM EDT | 2023-11-17 | 38.16 | 38.15 | 39.25 | +3.66 | +10.61% | 7 | 10 | 48.76% |
| NFLX240119C00360000 | 2023-03-24 2:23PM EDT | 2024-01-19 | 43.80 | 44.50 | 45.85 | +3.70 | +9.23% | 40 | 1,038 | 48.90% |
| NFLX240621C00360000 | 2023-03-23 9:56AM EDT | 2024-06-21 | 49.95 | 56.70 | 59.20 | 0.00 | - | 10 | 270 | 48.90% |
| NFLX250117C00360000 | 2023-03-24 3:53PM EDT | 2025-01-17 | 72.47 | 71.15 | 74.50 | +5.75 | +8.62% | 20 | 284 | 49.19% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00360000 | 2023-03-24 3:47PM EDT | 2023-03-31 | 31.80 | 31.50 | 33.30 | -8.25 | -20.60% | 66 | 47 | 50.64% |
| NFLX230406P00360000 | 2023-03-24 3:51PM EDT | 2023-04-06 | 33.05 | 32.80 | 34.05 | -5.95 | -15.26% | 160 | 3 | 49.41% |
| NFLX230414P00360000 | 2023-03-24 11:40AM EDT | 2023-04-14 | 37.22 | 34.00 | 35.50 | -19.78 | -34.70% | 13 | 3 | 45.32% |
| NFLX230421P00360000 | 2023-03-24 3:36PM EDT | 2023-04-21 | 38.55 | 39.30 | 40.15 | -6.43 | -14.30% | 185 | 912 | 53.88% |
| NFLX230519P00360000 | 2023-03-24 3:52PM EDT | 2023-05-19 | 43.38 | 43.15 | 44.15 | -5.64 | -11.51% | 16 | 85 | 47.50% |
| NFLX230616P00360000 | 2023-03-24 3:47PM EDT | 2023-06-16 | 46.00 | 45.85 | 46.85 | -4.50 | -8.91% | 22 | 1,192 | 43.31% |
| NFLX230721P00360000 | 2023-03-24 3:29PM EDT | 2023-07-21 | 50.12 | 50.95 | 51.65 | -7.27 | -12.67% | 38 | 233 | 43.05% |
| NFLX230915P00360000 | 2023-03-24 1:40PM EDT | 2023-09-15 | 56.25 | 54.60 | 55.60 | -6.40 | -10.22% | 50 | 239 | 39.94% |
| NFLX231117P00360000 | 2023-03-24 10:33AM EDT | 2023-11-17 | 60.61 | 59.95 | 61.35 | -3.69 | -5.74% | 23 | 34 | 39.74% |
| NFLX240119P00360000 | 2023-03-24 11:30AM EDT | 2024-01-19 | 66.66 | 64.15 | 65.35 | -5.54 | -7.67% | 4 | 2,936 | 38.71% |
| NFLX240621P00360000 | 2023-03-17 2:46PM EDT | 2024-06-21 | 85.43 | 71.95 | 73.95 | 0.00 | - | 6 | 485 | 37.37% |
| NFLX250117P00360000 | 2023-03-24 3:32PM EDT | 2025-01-17 | 80.00 | 79.10 | 82.00 | -10.69 | -11.79% | 3 | 1,149 | 35.47% |
© 2023 Yahoo. All rights reserved.
