Singapore markets closed
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,046.36 +18.55 (+0.46%) Dow
32,768.62 +51.02 (+0.16%) Nasdaq
12,007.88 +81.64 (+0.68%) Bitcoin USD
28,337.78 -98.44 (-0.35%) CMC Crypto 200
616.04 -3.20 (-0.52%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:460.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00460000 | 2023-03-23 3:55PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 426 | 128.13% |
| NFLX230414C00460000 | 2023-03-24 11:33AM EDT | 2023-04-14 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 1 | 58.59% |
| NFLX230421C00460000 | 2023-03-29 12:21PM EDT | 2023-04-21 | 0.26 | 0.30 | 0.33 | 0.00 | - | 3 | 365 | 57.96% |
| NFLX230428C00460000 | 2023-03-28 3:26PM EDT | 2023-04-28 | 0.28 | 0.38 | 0.46 | 0.00 | - | 1 | 6 | 52.93% |
| NFLX230519C00460000 | 2023-03-30 11:01AM EDT | 2023-05-19 | 0.99 | 0.92 | 0.96 | +0.15 | +17.86% | 3 | 31 | 46.51% |
| NFLX230616C00460000 | 2023-03-30 9:43AM EDT | 2023-06-16 | 2.41 | 1.85 | 1.94 | +0.68 | +39.31% | 2 | 653 | 42.91% |
| NFLX230721C00460000 | 2023-03-30 9:37AM EDT | 2023-07-21 | 5.05 | 4.30 | 4.45 | +1.15 | +29.49% | 1 | 1,222 | 43.59% |
| NFLX230915C00460000 | 2023-03-29 3:21PM EDT | 2023-09-15 | 8.90 | 7.60 | 7.80 | +1.75 | +24.48% | 8 | 1,030 | 42.07% |
| NFLX231117C00460000 | 2023-03-29 3:46PM EDT | 2023-11-17 | 12.10 | 13.00 | 13.65 | 0.00 | - | 2 | 54 | 43.65% |
| NFLX240119C00460000 | 2023-03-29 12:20PM EDT | 2024-01-19 | 16.55 | 17.70 | 18.40 | 0.00 | - | 1 | 493 | 43.63% |
| NFLX240621C00460000 | 2023-03-29 12:34PM EDT | 2024-06-21 | 27.84 | 29.15 | 30.55 | 0.00 | - | 2 | 507 | 44.59% |
| NFLX250117C00460000 | 2023-03-28 3:36PM EDT | 2025-01-17 | 38.50 | 43.50 | 45.30 | 0.00 | - | 1 | 77 | 45.36% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00460000 | 2023-02-22 1:16PM EDT | 2023-03-31 | 123.83 | 130.65 | 133.15 | 0.00 | - | - | 0 | 390.80% |
| NFLX230421P00460000 | 2023-02-28 10:40AM EDT | 2023-04-21 | 135.94 | 122.50 | 124.40 | 0.00 | - | 1 | 0 | 61.87% |
| NFLX230428P00460000 | 2023-03-30 10:36AM EDT | 2023-04-28 | 121.38 | 122.60 | 124.55 | -44.74 | -26.93% | 8 | 0 | 56.54% |
| NFLX230519P00460000 | 2023-03-16 11:50AM EDT | 2023-05-19 | 145.81 | 122.45 | 124.70 | 0.00 | - | - | 0 | 44.95% |
| NFLX230616P00460000 | 2023-03-28 1:39PM EDT | 2023-06-16 | 137.30 | 122.40 | 124.75 | 0.00 | - | 4 | 50 | 36.52% |
| NFLX230721P00460000 | 2023-03-08 12:31PM EDT | 2023-07-21 | 150.55 | 123.10 | 125.40 | 0.00 | - | 6 | 0 | 33.86% |
| NFLX230915P00460000 | 2023-03-29 2:06PM EDT | 2023-09-15 | 132.29 | 124.50 | 126.85 | 0.00 | - | 10 | 8 | 32.18% |
| NFLX231117P00460000 | 2023-03-29 11:58AM EDT | 2023-11-17 | 134.56 | 127.35 | 129.00 | 0.00 | - | 2 | 37 | 31.68% |
| NFLX240119P00460000 | 2023-03-30 10:52AM EDT | 2024-01-19 | 129.10 | 128.50 | 130.90 | -4.54 | -3.40% | 8 | 426 | 30.85% |
| NFLX240621P00460000 | 2023-03-20 2:10PM EDT | 2024-06-21 | 161.07 | 134.10 | 136.25 | 0.00 | - | 2 | 21 | 30.29% |
| NFLX250117P00460000 | 2023-03-27 3:59PM EDT | 2025-01-17 | 148.16 | 139.85 | 143.55 | 0.00 | - | 8 | 126 | 30.08% |
© 2023 Yahoo. All rights reserved.
