Singapore markets closed
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,916.64 -43.64 (-1.10%) Dow
31,861.98 -384.62 (-1.19%) Nasdaq
11,630.51 -86.79 (-0.74%) Bitcoin USD
28,132.08 +1,020.36 (+3.76%) CMC Crypto 200
612.03 +40.02 (+7.00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:370.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00370000 | 2023-03-17 3:13PM EDT | 2023-03-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| NFLX230331C00370000 | 2023-03-17 3:50PM EDT | 2023-03-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| NFLX230406C00370000 | 2023-03-17 2:36PM EDT | 2023-04-06 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NFLX230414C00370000 | 2023-03-17 3:21PM EDT | 2023-04-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX230421C00370000 | 2023-03-17 3:54PM EDT | 2023-04-21 | 2.42 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| NFLX230428C00370000 | 2023-03-17 11:49AM EDT | 2023-04-28 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX230519C00370000 | 2023-03-17 2:55PM EDT | 2023-05-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| NFLX230616C00370000 | 2023-03-17 3:52PM EDT | 2023-06-16 | 7.39 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NFLX230721C00370000 | 2023-03-17 2:38PM EDT | 2023-07-21 | 11.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NFLX230915C00370000 | 2023-03-16 11:40AM EDT | 2023-09-15 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX231117C00370000 | 2023-03-16 12:36PM EDT | 2023-11-17 | 27.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NFLX240119C00370000 | 2023-03-17 10:48AM EDT | 2024-01-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX240621C00370000 | 2023-03-17 3:33PM EDT | 2024-06-21 | 39.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250117C00370000 | 2023-03-16 11:08AM EDT | 2025-01-17 | 56.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324P00370000 | 2023-03-09 11:04AM EDT | 2023-03-24 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230331P00370000 | 2023-03-09 3:24PM EDT | 2023-03-31 | 72.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230406P00370000 | 2023-03-06 4:56PM EDT | 2023-04-06 | 57.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230414P00370000 | 2023-03-16 3:35PM EDT | 2023-04-14 | 59.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX230421P00370000 | 2023-03-17 10:04AM EDT | 2023-04-21 | 62.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX230428P00370000 | 2023-03-15 2:43PM EDT | 2023-04-28 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX230519P00370000 | 2023-03-15 3:00PM EDT | 2023-05-19 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230616P00370000 | 2023-03-17 12:54PM EDT | 2023-06-16 | 71.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX230721P00370000 | 2023-03-17 12:19PM EDT | 2023-07-21 | 74.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230915P00370000 | 2023-03-15 2:01PM EDT | 2023-09-15 | 77.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231117P00370000 | 2023-03-15 3:50PM EDT | 2023-11-17 | 81.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240119P00370000 | 2023-03-17 3:10PM EDT | 2024-01-19 | 85.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX240621P00370000 | 2023-03-17 12:00PM EDT | 2024-06-21 | 90.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00370000 | 2023-03-09 12:40PM EDT | 2025-01-17 | 92.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
