NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:175.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00175000 | 2023-05-16 10:41AM EDT | 2023-06-16 | 159.75 | 227.10 | 229.70 | 0.00 | - | 1 | 332 | 173.24% |
| NFLX230721C00175000 | 2023-03-10 4:02PM EDT | 2023-07-21 | 122.60 | 165.70 | 169.10 | 0.00 | - | 7 | 38 | 0.00% |
| NFLX230915C00175000 | 2023-05-19 3:49PM EDT | 2023-09-15 | 193.82 | 228.80 | 232.75 | 0.00 | - | 1 | 2 | 93.37% |
| NFLX240119C00175000 | 2023-05-15 10:10AM EDT | 2024-01-19 | 171.05 | 233.00 | 236.75 | 0.00 | - | 1 | 165 | 78.27% |
| NFLX240621C00175000 | 2023-03-03 11:56AM EDT | 2024-06-21 | 161.07 | 185.00 | 190.15 | 0.00 | - | 2 | 70 | 0.00% |
| NFLX250117C00175000 | 2023-05-22 1:42PM EDT | 2025-01-17 | 211.25 | 243.55 | 252.95 | 0.00 | - | 331 | 182 | 68.72% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00175000 | 2023-05-31 10:15AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 837 | 118.75% |
| NFLX230721P00175000 | 2023-06-01 2:47PM EDT | 2023-07-21 | 0.07 | 0.00 | 0.17 | -0.81 | -92.05% | 3 | 367 | 83.40% |
| NFLX230915P00175000 | 2023-06-01 12:39PM EDT | 2023-09-15 | 0.19 | 0.10 | 0.27 | -0.08 | -29.63% | 1 | 348 | 62.31% |
| NFLX231117P00175000 | 2023-05-22 10:46AM EDT | 2023-11-17 | 0.88 | 0.58 | 0.69 | 0.00 | - | 1 | 60 | 57.91% |
| NFLX231215P00175000 | 2023-05-26 3:33PM EDT | 2023-12-15 | 1.29 | 0.81 | 0.97 | 0.00 | - | 1 | 30 | 56.45% |
| NFLX240119P00175000 | 2023-06-01 9:53AM EDT | 2024-01-19 | 1.41 | 1.25 | 1.40 | -0.04 | -2.76% | 10 | 1,223 | 55.52% |
| NFLX240315P00175000 | 2023-05-25 3:10PM EDT | 2024-03-15 | 2.78 | 1.75 | 2.17 | 0.00 | - | 40 | 44 | 53.46% |
| NFLX240621P00175000 | 2023-05-30 9:30AM EDT | 2024-06-21 | 3.50 | 2.90 | 3.45 | 0.00 | - | 1 | 1,763 | 50.84% |
| NFLX250117P00175000 | 2023-05-24 3:37PM EDT | 2025-01-17 | 7.70 | 4.50 | 8.35 | 0.00 | - | 1 | 292 | 51.76% |
| NFLX251219P00175000 | 2023-05-30 1:25PM EDT | 2025-12-19 | 10.50 | 8.45 | 12.25 | 0.00 | - | 2 | 49 | 46.38% |
© 2023 Yahoo. All rights reserved.