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
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,375.79 +515.65 (+1.85%) CMC Crypto 200
621.50 +7.29 (+1.19%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:390.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00390000 | 2023-03-31 12:07PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 904 | 79.69% |
| NFLX230406C00390000 | 2023-03-31 11:41AM EDT | 2023-04-06 | 0.07 | 0.04 | 0.06 | -0.04 | -36.36% | 156 | 451 | 38.87% |
| NFLX230414C00390000 | 2023-03-31 1:09PM EDT | 2023-04-14 | 0.45 | 0.45 | 0.49 | -0.13 | -22.41% | 24 | 102 | 36.77% |
| NFLX230421C00390000 | 2023-03-31 1:09PM EDT | 2023-04-21 | 4.20 | 4.20 | 4.25 | +0.35 | +9.09% | 167 | 1,190 | 53.41% |
| NFLX230428C00390000 | 2023-03-31 1:13PM EDT | 2023-04-28 | 5.05 | 5.05 | 5.20 | +0.25 | +5.21% | 2,026 | 181 | 50.18% |
| NFLX230505C00390000 | 2023-03-31 12:33PM EDT | 2023-05-05 | 5.90 | 5.90 | 6.20 | +0.56 | +10.49% | 1 | 42 | 48.23% |
| NFLX230519C00390000 | 2023-03-31 12:42PM EDT | 2023-05-19 | 7.78 | 7.95 | 8.15 | +0.23 | +3.05% | 30 | 290 | 45.88% |
| NFLX230616C00390000 | 2023-03-31 11:14AM EDT | 2023-06-16 | 11.10 | 11.50 | 11.70 | +0.50 | +4.72% | 3 | 1,233 | 43.43% |
| NFLX230721C00390000 | 2023-03-31 12:15PM EDT | 2023-07-21 | 17.60 | 18.10 | 18.35 | +0.48 | +2.80% | 17 | 1,279 | 45.73% |
| NFLX230915C00390000 | 2023-03-30 1:41PM EDT | 2023-09-15 | 22.90 | 24.55 | 24.85 | 0.00 | - | 4 | 1,097 | 44.73% |
| NFLX231117C00390000 | 2023-03-31 12:35PM EDT | 2023-11-17 | 33.00 | 33.00 | 33.55 | +1.66 | +5.30% | 9 | 73 | 46.32% |
| NFLX240119C00390000 | 2023-03-31 1:10PM EDT | 2024-01-19 | 40.03 | 39.70 | 40.35 | +2.03 | +5.34% | 27 | 1,077 | 46.64% |
| NFLX240621C00390000 | 2023-03-30 12:04PM EDT | 2024-06-21 | 50.63 | 52.85 | 54.45 | 0.00 | - | 4 | 77 | 47.09% |
| NFLX250117C00390000 | 2023-03-31 12:18PM EDT | 2025-01-17 | 69.83 | 69.20 | 71.25 | +1.40 | +2.05% | 3 | 401 | 48.02% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00390000 | 2023-03-15 2:27PM EDT | 2023-03-31 | 84.20 | 46.65 | 47.55 | 0.00 | - | 2 | 0 | 144.04% |
| NFLX230406P00390000 | 2023-03-01 12:42PM EDT | 2023-04-06 | 70.86 | 46.80 | 47.55 | 0.00 | - | - | 0 | 55.93% |
| NFLX230414P00390000 | 2023-03-28 2:31PM EDT | 2023-04-14 | 66.47 | 46.85 | 47.55 | 0.00 | - | 3 | 1 | 42.47% |
| NFLX230421P00390000 | 2023-03-30 10:26AM EDT | 2023-04-21 | 53.95 | 50.20 | 51.00 | 0.00 | - | 13 | 66 | 52.49% |
| NFLX230428P00390000 | 2023-03-28 3:14PM EDT | 2023-04-28 | 68.50 | 50.60 | 51.65 | 0.00 | - | 8 | 8 | 49.72% |
| NFLX230519P00390000 | 2023-03-27 10:03AM EDT | 2023-05-19 | 61.48 | 52.85 | 53.75 | 0.00 | - | 3 | 7 | 43.45% |
| NFLX230616P00390000 | 2023-03-30 10:59AM EDT | 2023-06-16 | 59.40 | 55.30 | 56.05 | 0.00 | - | 3 | 449 | 39.30% |
| NFLX230721P00390000 | 2023-03-29 12:20PM EDT | 2023-07-21 | 69.90 | 60.20 | 60.65 | 0.00 | - | 1 | 576 | 39.62% |
| NFLX230915P00390000 | 2023-03-30 10:16AM EDT | 2023-09-15 | 68.35 | 64.10 | 64.85 | 0.00 | - | 1 | 271 | 37.32% |
| NFLX231117P00390000 | 2023-03-27 3:10PM EDT | 2023-11-17 | 79.74 | 69.60 | 70.50 | 0.00 | - | 2 | 6 | 37.31% |
| NFLX240119P00390000 | 2023-03-31 1:11PM EDT | 2024-01-19 | 74.55 | 73.80 | 74.60 | -2.78 | -3.59% | 151 | 1,217 | 36.53% |
| NFLX240621P00390000 | 2023-03-29 1:12PM EDT | 2024-06-21 | 89.40 | 80.60 | 82.85 | 0.00 | - | 2 | 104 | 35.13% |
| NFLX250117P00390000 | 2023-03-31 11:56AM EDT | 2025-01-17 | 91.75 | 90.25 | 91.35 | -4.47 | -4.65% | 2 | 322 | 33.64% |
© 2023 Yahoo. All rights reserved.
