Singapore markets open in 2 hours 20 minutes
Straits Times Index
3,262.54 +7.00 (+0.22%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) Bitcoin USD
28,352.10 +1,154.70 (+4.25%) CMC Crypto 200
618.50 +17.53 (+2.92%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00450000 | 2023-03-28 10:01AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 74 | 103.13% |
| NFLX230406C00450000 | 2023-03-23 1:40PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 64.84% |
| NFLX230414C00450000 | 2023-03-28 11:40AM EDT | 2023-04-14 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 56.74% |
| NFLX230421C00450000 | 2023-03-29 3:54PM EDT | 2023-04-21 | 0.40 | 0.36 | 0.42 | +0.11 | +37.93% | 119 | 1,043 | 57.10% |
| NFLX230428C00450000 | 2023-03-29 12:21PM EDT | 2023-04-28 | 0.45 | 0.48 | 0.56 | +0.10 | +28.57% | 3 | 34 | 52.52% |
| NFLX230505C00450000 | 2023-03-27 10:34AM EDT | 2023-05-05 | 1.21 | 0.00 | 1.45 | 0.00 | - | 9 | 10 | 50.10% |
| NFLX230519C00450000 | 2023-03-29 3:49PM EDT | 2023-05-19 | 1.14 | 1.11 | 1.19 | +0.26 | +29.55% | 72 | 545 | 46.85% |
| NFLX230616C00450000 | 2023-03-29 2:44PM EDT | 2023-06-16 | 2.18 | 2.24 | 2.35 | +0.34 | +18.48% | 9 | 900 | 43.56% |
| NFLX230721C00450000 | 2023-03-29 12:21PM EDT | 2023-07-21 | 4.80 | 4.85 | 5.10 | +0.53 | +12.41% | 2 | 798 | 44.25% |
| NFLX230915C00450000 | 2023-03-29 3:08PM EDT | 2023-09-15 | 8.50 | 8.30 | 8.65 | +1.30 | +18.06% | 6 | 950 | 42.69% |
| NFLX231117C00450000 | 2023-03-27 9:50AM EDT | 2023-11-17 | 15.75 | 13.80 | 14.40 | 0.00 | - | 1 | 51 | 43.88% |
| NFLX240119C00450000 | 2023-03-29 3:18PM EDT | 2024-01-19 | 18.90 | 18.80 | 19.45 | +2.60 | +15.95% | 29 | 1,987 | 44.09% |
| NFLX240621C00450000 | 2023-03-29 2:40PM EDT | 2024-06-21 | 29.95 | 27.90 | 31.45 | -1.09 | -3.51% | 10 | 318 | 44.84% |
| NFLX250117C00450000 | 2023-03-29 2:54PM EDT | 2025-01-17 | 45.00 | 42.90 | 48.15 | +2.40 | +5.63% | 1 | 163 | 46.74% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00450000 | 2023-02-17 12:44PM EDT | 2023-03-31 | 105.56 | 145.35 | 148.50 | 0.00 | - | 2 | 0 | 527.54% |
| NFLX230406P00450000 | 2023-03-01 12:42PM EDT | 2023-04-06 | 130.85 | 116.30 | 118.75 | 0.00 | - | - | 0 | 104.30% |
| NFLX230414P00450000 | 2023-03-07 11:32AM EDT | 2023-04-14 | 139.40 | 117.00 | 118.50 | 0.00 | - | - | 0 | 71.19% |
| NFLX230421P00450000 | 2023-02-24 10:58AM EDT | 2023-04-21 | 132.65 | 120.65 | 122.80 | 0.00 | - | 1 | 0 | 89.16% |
| NFLX230616P00450000 | 2023-03-21 12:06PM EDT | 2023-06-16 | 146.73 | 116.90 | 120.45 | 0.00 | - | 2 | 1 | 44.14% |
| NFLX230721P00450000 | 2023-03-29 12:45PM EDT | 2023-07-21 | 121.82 | 117.95 | 120.80 | -8.26 | -6.35% | 2 | 1 | 37.99% |
| NFLX230915P00450000 | 2023-03-29 2:42PM EDT | 2023-09-15 | 122.49 | 119.35 | 122.20 | -8.79 | -6.70% | 461 | 10 | 34.50% |
| NFLX240119P00450000 | 2023-03-29 2:58PM EDT | 2024-01-19 | 125.53 | 124.05 | 126.55 | -7.36 | -5.54% | 50 | 1,289 | 32.35% |
| NFLX240621P00450000 | 2023-03-27 2:12PM EDT | 2024-06-21 | 133.85 | 127.55 | 134.30 | 0.00 | - | 6 | 108 | 33.29% |
| NFLX250117P00450000 | 2023-03-27 3:19PM EDT | 2025-01-17 | 139.90 | 134.05 | 140.25 | 0.00 | - | 2 | 48 | 31.44% |
© 2023 Yahoo. All rights reserved.
