Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,811.87 +173.47 (+0.63%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331C00550000 | 2023-03-24 3:55PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 12 | 4 | 118.75% |
| NFLX230421C00550000 | 2023-03-24 1:08PM EDT | 2023-04-21 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 294 | 63.67% |
| NFLX230616C00550000 | 2023-03-24 3:53PM EDT | 2023-06-16 | 0.30 | 0.30 | 0.36 | +0.08 | +36.36% | 3 | 289 | 47.24% |
| NFLX230721C00550000 | 2023-03-22 11:42AM EDT | 2023-07-21 | 0.36 | 0.85 | 0.97 | 0.00 | - | 1 | 262 | 45.69% |
| NFLX230915C00550000 | 2023-03-24 2:52PM EDT | 2023-09-15 | 1.96 | 1.94 | 2.09 | +0.67 | +51.94% | 6 | 180 | 43.00% |
| NFLX240119C00550000 | 2023-03-24 1:38PM EDT | 2024-01-19 | 6.20 | 6.15 | 6.75 | +0.95 | +18.10% | 14 | 1,144 | 42.45% |
| NFLX240621C00550000 | 2023-03-24 10:42AM EDT | 2024-06-21 | 13.30 | 12.70 | 13.90 | +4.80 | +56.47% | 4 | 728 | 42.50% |
| NFLX250117C00550000 | 2023-03-24 1:23PM EDT | 2025-01-17 | 22.80 | 23.15 | 26.05 | +3.30 | +16.92% | 1 | 1,023 | 43.96% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00550000 | 2023-02-17 12:44PM EDT | 2023-03-31 | 205.58 | 245.15 | 248.05 | 0.00 | - | 4 | 0 | 455.07% |
| NFLX230421P00550000 | 2023-03-02 12:42PM EDT | 2023-04-21 | 238.00 | 220.55 | 224.15 | 0.00 | - | 2 | 0 | 91.70% |
| NFLX230616P00550000 | 2023-03-24 1:07PM EDT | 2023-06-16 | 224.00 | 220.70 | 224.20 | -9.00 | -3.86% | 2 | 0 | 53.39% |
| NFLX230721P00550000 | 2023-03-21 3:49PM EDT | 2023-07-21 | 243.28 | 219.70 | 224.55 | 0.00 | - | 4 | 0 | 55.93% |
| NFLX230915P00550000 | 2023-03-01 4:59PM EDT | 2023-09-15 | 237.07 | 219.65 | 224.20 | 0.00 | - | 2 | 0 | 44.92% |
| NFLX231117P00550000 | 2023-03-16 3:19PM EDT | 2023-11-17 | 238.88 | 219.70 | 224.55 | 0.00 | - | - | 0 | 39.51% |
| NFLX240119P00550000 | 2023-02-17 1:08PM EDT | 2024-01-19 | 202.99 | 242.20 | 250.80 | 0.00 | - | 1 | 0 | 64.29% |
| NFLX240621P00550000 | 2023-03-07 4:24PM EDT | 2024-06-21 | 241.48 | 218.20 | 227.00 | 0.00 | - | 4 | 0 | 32.72% |
| NFLX250117P00550000 | 2023-03-01 11:10AM EDT | 2025-01-17 | 230.75 | 221.45 | 229.55 | 0.00 | - | 4 | 0 | 29.89% |
© 2023 Yahoo. All rights reserved.
