Singapore markets closed
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,916.64 -43.64 (-1.10%) Dow
31,861.98 -384.62 (-1.19%) Nasdaq
11,630.51 -86.79 (-0.74%) Bitcoin USD
28,259.33 +1,147.02 (+4.23%) CMC Crypto 200
614.35 +42.34 (+7.40%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:510.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00510000 | 2023-02-14 1:00PM EDT | 2023-03-24 | 0.06 | 0.00 | 0.01 | 0.00 | - | 70 | 37 | 131.25% |
| NFLX230421C00510000 | 2023-03-17 11:46AM EDT | 2023-04-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| NFLX230428C00510000 | 2023-03-17 3:54PM EDT | 2023-04-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NFLX230616C00510000 | 2023-03-16 11:48AM EDT | 2023-06-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 493 | 25.00% |
| NFLX230721C00510000 | 2023-03-17 9:39AM EDT | 2023-07-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 12.50% |
| NFLX230915C00510000 | 2023-03-15 2:20PM EDT | 2023-09-15 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 12.50% |
| NFLX231117C00510000 | 2023-03-15 9:53AM EDT | 2023-11-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 84 | 12.50% |
| NFLX240119C00510000 | 2023-03-15 1:54PM EDT | 2024-01-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 12.50% |
| NFLX240621C00510000 | 2023-03-15 11:19AM EDT | 2024-06-21 | 11.71 | 0.00 | 0.00 | 0.00 | - | 14 | 96 | 6.25% |
| NFLX250117C00510000 | 2023-03-07 4:09PM EDT | 2025-01-17 | 25.59 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00510000 | 2023-02-17 12:47PM EDT | 2023-03-31 | 164.75 | 205.10 | 208.20 | 0.00 | - | 2 | 0 | 113.57% |
| NFLX230421P00510000 | 2023-02-03 12:10PM EDT | 2023-04-21 | 134.23 | 193.95 | 195.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230616P00510000 | 2023-03-16 2:24PM EDT | 2023-06-16 | 197.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230721P00510000 | 2023-03-02 12:49PM EDT | 2023-07-21 | 197.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX230915P00510000 | 2023-03-02 2:20PM EDT | 2023-09-15 | 198.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX231117P00510000 | 2023-03-17 1:42PM EDT | 2023-11-17 | 207.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119P00510000 | 2023-02-28 4:57PM EDT | 2024-01-19 | 186.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00510000 | 2023-02-09 11:28AM EDT | 2024-06-21 | 149.75 | 213.00 | 222.00 | 0.00 | - | 2 | 4 | 45.16% |
| NFLX250117P00510000 | 2023-02-24 10:51AM EDT | 2025-01-17 | 194.87 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
© 2023 Yahoo. All rights reserved.
