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
28,393.61 -189.98 (-0.66%) 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:440.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230406C00440000 | 2023-03-31 10:38AM EDT | 2023-04-06 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 1 | 1 | 64.06% |
| NFLX230414C00440000 | 2023-03-31 11:34AM EDT | 2023-04-14 | 0.02 | 0.01 | 0.08 | 0.00 | - | 9 | 60 | 51.56% |
| NFLX230421C00440000 | 2023-03-31 3:50PM EDT | 2023-04-21 | 0.77 | 0.74 | 0.82 | +0.15 | +24.19% | 35 | 372 | 57.86% |
| NFLX230428C00440000 | 2023-03-31 3:51PM EDT | 2023-04-28 | 1.01 | 0.98 | 1.09 | +0.12 | +13.48% | 3 | 129 | 52.53% |
| NFLX230505C00440000 | 2023-03-31 1:16PM EDT | 2023-05-05 | 1.25 | 1.15 | 1.51 | +0.11 | +9.65% | 5 | 10 | 50.59% |
| NFLX230519C00440000 | 2023-03-31 1:15PM EDT | 2023-05-19 | 1.88 | 2.01 | 2.12 | +0.08 | +4.44% | 6 | 79 | 45.95% |
| NFLX230616C00440000 | 2023-03-30 2:15PM EDT | 2023-06-16 | 3.10 | 3.75 | 3.90 | 0.00 | - | 13 | 574 | 42.69% |
| NFLX230721C00440000 | 2023-03-30 3:51PM EDT | 2023-07-21 | 7.25 | 7.80 | 8.05 | 0.00 | - | 2 | 812 | 44.29% |
| NFLX230915C00440000 | 2023-03-31 3:48PM EDT | 2023-09-15 | 12.55 | 12.45 | 12.85 | +1.35 | +12.05% | 5 | 1,286 | 43.05% |
| NFLX231117C00440000 | 2023-03-31 11:52AM EDT | 2023-11-17 | 18.45 | 19.55 | 20.30 | +2.75 | +17.52% | 4 | 79 | 44.79% |
| NFLX240119C00440000 | 2023-03-31 3:20PM EDT | 2024-01-19 | 25.61 | 25.20 | 26.10 | +2.36 | +10.15% | 12 | 1,477 | 44.88% |
| NFLX240621C00440000 | 2023-03-29 2:42PM EDT | 2024-06-21 | 32.42 | 37.45 | 39.10 | 0.00 | - | 12 | 256 | 45.29% |
| NFLX250117C00440000 | 2023-03-30 2:52PM EDT | 2025-01-17 | 51.00 | 51.40 | 57.05 | 0.00 | - | 1 | 72 | 47.17% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230421P00440000 | 2023-02-23 2:07PM EDT | 2023-04-21 | 121.60 | 110.90 | 113.10 | 0.00 | - | 6 | 0 | 141.83% |
| NFLX230519P00440000 | 2023-03-01 4:12PM EDT | 2023-05-19 | 124.19 | 94.35 | 96.80 | 0.00 | - | 228 | 0 | 46.78% |
| NFLX230616P00440000 | 2023-03-20 11:29AM EDT | 2023-06-16 | 133.53 | 95.30 | 97.55 | 0.00 | - | 1 | 0 | 39.92% |
| NFLX230721P00440000 | 2023-03-24 3:34PM EDT | 2023-07-21 | 112.25 | 97.05 | 99.40 | 0.00 | - | 6 | 0 | 37.72% |
| NFLX230915P00440000 | 2023-03-30 2:05PM EDT | 2023-09-15 | 107.73 | 99.65 | 102.25 | 0.00 | - | 9 | 372 | 35.64% |
| NFLX231117P00440000 | 2023-03-31 12:08PM EDT | 2023-11-17 | 107.58 | 103.60 | 106.20 | -1.71 | -1.56% | 2 | 74 | 35.34% |
| NFLX240119P00440000 | 2023-03-30 12:53PM EDT | 2024-01-19 | 112.63 | 106.30 | 108.70 | 0.00 | - | 7 | 794 | 33.88% |
| NFLX240621P00440000 | 2023-03-29 12:28PM EDT | 2024-06-21 | 123.64 | 111.40 | 115.85 | 0.00 | - | 6 | 34 | 32.92% |
| NFLX250117P00440000 | 2023-03-31 2:09PM EDT | 2025-01-17 | 122.42 | 120.45 | 124.85 | -4.07 | -3.22% | 6 | 65 | 32.46% |
© 2023 Yahoo. All rights reserved.
