Singapore markets open in 1 hour 32 minutes
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
4,002.87 +51.30 (+1.30%) Dow
32,560.60 +316.02 (+0.98%) Nasdaq
11,860.11 +184.57 (+1.58%) Bitcoin USD
28,111.70 +267.55 (+0.96%) CMC Crypto 200
612.63 +7.58 (+1.25%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00540000 | 2023-02-09 3:55PM EDT | 2023-03-24 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 21 | 197.66% |
| NFLX230331C00540000 | 2023-02-13 3:01PM EDT | 2023-03-31 | 0.10 | 0.00 | 0.48 | 0.00 | - | - | 10 | 135.16% |
| NFLX230421C00540000 | 2023-03-16 3:40PM EDT | 2023-04-21 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 67.19% |
| NFLX230616C00540000 | 2023-03-07 2:07PM EDT | 2023-06-16 | 0.20 | 0.10 | 0.23 | 0.00 | - | 1 | 97 | 47.56% |
| NFLX230721C00540000 | 2023-03-21 11:18AM EDT | 2023-07-21 | 0.44 | 0.38 | 0.49 | -0.20 | -31.25% | 1 | 429 | 44.29% |
| NFLX230915C00540000 | 2023-03-15 3:18PM EDT | 2023-09-15 | 1.26 | 0.98 | 1.14 | 0.00 | - | 12 | 118 | 41.64% |
| NFLX231117C00540000 | 2023-03-17 2:46PM EDT | 2023-11-17 | 2.50 | 2.51 | 2.70 | 0.00 | - | 23 | 15 | 41.84% |
| NFLX240119C00540000 | 2023-03-21 3:56PM EDT | 2024-01-19 | 4.27 | 4.10 | 4.35 | +0.27 | +6.75% | 126 | 1,227 | 41.24% |
| NFLX240621C00540000 | 2023-03-20 3:19PM EDT | 2024-06-21 | 10.00 | 9.90 | 11.00 | 0.00 | - | 2 | 113 | 42.71% |
| NFLX250117C00540000 | 2023-03-14 1:11PM EDT | 2025-01-17 | 16.33 | 18.30 | 19.85 | 0.00 | - | 4 | 134 | 42.84% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00540000 | 2023-02-23 4:59PM EDT | 2023-06-16 | 215.32 | 232.05 | 236.10 | 0.00 | - | 96 | 0 | 64.89% |
| NFLX230721P00540000 | 2023-03-21 9:30AM EDT | 2023-07-21 | 233.35 | 232.10 | 236.45 | +8.35 | +3.71% | 1 | 0 | 56.68% |
| NFLX230915P00540000 | 2023-03-16 11:47AM EDT | 2023-09-15 | 225.62 | 231.95 | 236.00 | 0.00 | - | 2 | 0 | 45.12% |
| NFLX240119P00540000 | 2023-01-20 11:47AM EDT | 2024-01-19 | 205.53 | 189.95 | 194.70 | 0.00 | - | 54 | 53 | 0.00% |
| NFLX240621P00540000 | 2022-12-05 11:09AM EDT | 2024-06-21 | 225.45 | 231.20 | 238.25 | 0.00 | - | 4 | 2 | 33.19% |
| NFLX250117P00540000 | 2023-03-21 9:54AM EDT | 2025-01-17 | 236.02 | 230.05 | 238.95 | +14.17 | +6.39% | 2 | 0 | 28.53% |
© 2023 Yahoo. All rights reserved.
