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%) BTC-USD
28,477.11 -18.65 (-0.07%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406C00410000 | 2023-03-30 1:11PM EDT | 2023-04-06 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 53.91% |
| NFLX230414C00410000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 0.14 | 0.14 | 0.17 | -0.04 | -22.22% | 38 | 78 | 42.24% |
| NFLX230421C00410000 | 2023-03-31 3:56PM EDT | 2023-04-21 | 2.29 | 2.23 | 2.31 | +0.39 | +20.53% | 282 | 982 | 56.37% |
| NFLX230428C00410000 | 2023-03-31 3:50PM EDT | 2023-04-28 | 2.72 | 2.76 | 2.95 | +0.22 | +8.80% | 34 | 99 | 51.69% |
| NFLX230505C00410000 | 2023-03-31 3:49PM EDT | 2023-05-05 | 3.42 | 3.30 | 3.75 | +0.32 | +10.32% | 4 | 32 | 49.93% |
| NFLX230519C00410000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 4.98 | 4.85 | 5.05 | +0.61 | +13.96% | 42 | 130 | 46.27% |
| NFLX230616C00410000 | 2023-03-31 3:52PM EDT | 2023-06-16 | 7.60 | 7.70 | 7.95 | +0.90 | +13.43% | 361 | 1,948 | 43.38% |
| NFLX230721C00410000 | 2023-03-31 3:46PM EDT | 2023-07-21 | 13.34 | 13.45 | 13.80 | +1.09 | +8.90% | 9 | 4,241 | 45.44% |
| NFLX230915C00410000 | 2023-03-31 3:38PM EDT | 2023-09-15 | 19.10 | 19.25 | 19.95 | +1.80 | +10.40% | 12 | 488 | 44.47% |
| NFLX231117C00410000 | 2023-03-31 3:10PM EDT | 2023-11-17 | 27.70 | 27.55 | 28.10 | +2.95 | +11.92% | 3 | 125 | 45.81% |
| NFLX240119C00410000 | 2023-03-31 3:50PM EDT | 2024-01-19 | 33.71 | 33.75 | 34.65 | +1.81 | +5.67% | 28 | 863 | 46.06% |
| NFLX240621C00410000 | 2023-03-28 3:53PM EDT | 2024-06-21 | 37.48 | 46.55 | 48.60 | 0.00 | - | 4 | 115 | 46.53% |
| NFLX250117C00410000 | 2023-03-31 12:16PM EDT | 2025-01-17 | 62.00 | 61.50 | 66.80 | +2.00 | +3.33% | 4 | 433 | 48.23% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406P00410000 | 2023-02-24 3:34PM EDT | 2023-04-06 | 93.62 | 62.75 | 66.10 | 0.00 | - | - | 0 | 102.88% |
| NFLX230421P00410000 | 2023-03-31 3:02PM EDT | 2023-04-21 | 65.55 | 65.00 | 66.50 | -5.85 | -8.19% | 14 | 12 | 54.42% |
| NFLX230428P00410000 | 2023-03-24 3:57PM EDT | 2023-04-28 | 83.02 | 65.40 | 67.30 | 0.00 | - | - | 0 | 51.31% |
| NFLX230519P00410000 | 2023-03-22 3:52PM EDT | 2023-05-19 | 112.95 | 67.05 | 69.10 | 0.00 | - | - | 0 | 44.81% |
| NFLX230616P00410000 | 2023-03-30 10:25AM EDT | 2023-06-16 | 75.25 | 68.85 | 71.65 | 0.00 | - | 2 | 186 | 41.62% |
| NFLX230721P00410000 | 2023-03-31 11:36AM EDT | 2023-07-21 | 76.90 | 72.90 | 74.40 | -2.56 | -3.22% | 9 | 1,141 | 39.21% |
| NFLX230915P00410000 | 2023-03-31 10:16AM EDT | 2023-09-15 | 80.26 | 76.15 | 78.15 | -3.79 | -4.51% | 2 | 201 | 36.85% |
| NFLX231117P00410000 | 2023-03-31 3:47PM EDT | 2023-11-17 | 82.57 | 81.30 | 82.70 | -15.11 | -15.47% | 7 | 48 | 36.13% |
| NFLX240119P00410000 | 2023-03-31 3:21PM EDT | 2024-01-19 | 86.09 | 84.75 | 86.45 | -4.79 | -5.27% | 53 | 1,566 | 35.33% |
| NFLX240621P00410000 | 2023-03-22 11:23AM EDT | 2024-06-21 | 120.30 | 92.15 | 95.35 | 0.00 | - | - | 281 | 34.75% |
| NFLX250117P00410000 | 2023-03-30 12:41PM EDT | 2025-01-17 | 106.61 | 99.75 | 104.85 | 0.00 | - | 22 | 199 | 33.91% |
© 2023 Yahoo. All rights reserved.
