NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:100.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00100000 | 2023-05-09 12:39PM EDT | 2023-06-16 | 234.87 | 308.20 | 310.40 | 0.00 | - | 2 | 19 | 467.58% |
| NFLX230721C00100000 | 2023-05-15 1:13PM EDT | 2023-07-21 | 238.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230915C00100000 | 2023-05-04 1:50PM EDT | 2023-09-15 | 224.56 | 300.20 | 303.60 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240119C00100000 | 2023-06-07 3:32PM EDT | 2024-01-19 | 304.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240315C00100000 | 2023-05-22 10:36AM EDT | 2024-03-15 | 274.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621C00100000 | 2023-06-02 12:10PM EDT | 2024-06-21 | 309.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00100000 | 2023-05-18 3:06PM EDT | 2025-01-17 | 281.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00100000 | 2023-05-19 11:37AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NFLX230623P00100000 | 2023-05-08 9:30AM EDT | 2023-06-23 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NFLX230721P00100000 | 2023-06-08 1:28PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NFLX230915P00100000 | 2023-06-02 9:48AM EDT | 2023-09-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX231117P00100000 | 2023-06-05 1:44PM EDT | 2023-11-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NFLX240119P00100000 | 2023-06-08 9:30AM EDT | 2024-01-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240315P00100000 | 2023-06-07 12:28PM EDT | 2024-03-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240621P00100000 | 2023-06-08 10:26AM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250117P00100000 | 2023-05-31 2:10PM EDT | 2025-01-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX251219P00100000 | 2023-06-05 10:04AM EDT | 2025-12-19 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
© 2023 Yahoo. All rights reserved.