NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:180.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00180000 | 2023-05-23 2:06PM EDT | 2023-06-16 | 184.49 | 198.55 | 200.15 | +4.49 | +2.49% | 10 | 139 | 146.44% |
| NFLX230721C00180000 | 2023-05-24 1:07PM EDT | 2023-07-21 | 185.49 | 199.10 | 201.75 | +3.99 | +2.20% | 10 | 70 | 106.84% |
| NFLX230915C00180000 | 2023-03-15 10:50AM EDT | 2023-09-15 | 123.10 | 162.50 | 163.85 | 0.00 | - | 2 | 13 | 0.00% |
| NFLX231117C00180000 | 2023-03-27 3:37PM EDT | 2023-11-17 | 157.65 | 147.80 | 150.20 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240119C00180000 | 2023-05-26 11:42AM EDT | 2024-01-19 | 198.10 | 205.25 | 209.10 | +32.20 | +19.41% | 10 | 2,235 | 75.64% |
| NFLX240621C00180000 | 2023-05-03 9:46AM EDT | 2024-06-21 | 158.15 | 210.95 | 214.80 | 0.00 | - | 2 | 48 | 69.38% |
| NFLX250117C00180000 | 2023-05-22 1:39PM EDT | 2025-01-17 | 206.31 | 217.10 | 224.20 | 0.00 | - | 10 | 16 | 65.86% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00180000 | 2023-05-12 11:53AM EDT | 2023-06-16 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 1,867 | 117.58% |
| NFLX230721P00180000 | 2023-05-18 1:05PM EDT | 2023-07-21 | 0.09 | 0.05 | 0.20 | 0.00 | - | 7 | 912 | 74.90% |
| NFLX230915P00180000 | 2023-05-26 11:52AM EDT | 2023-09-15 | 0.30 | 0.22 | 0.72 | -0.07 | -18.92% | 1 | 372 | 62.18% |
| NFLX231117P00180000 | 2023-05-24 3:33PM EDT | 2023-11-17 | 1.14 | 0.94 | 1.06 | 0.00 | - | 3 | 30 | 55.71% |
| NFLX231215P00180000 | 2023-05-22 10:37AM EDT | 2023-12-15 | 1.30 | 0.74 | 1.82 | -0.01 | -0.76% | 2 | 34 | 53.93% |
| NFLX240119P00180000 | 2023-05-26 3:40PM EDT | 2024-01-19 | 1.92 | 1.78 | 2.01 | -0.29 | -13.12% | 178 | 3,488 | 53.49% |
| NFLX240315P00180000 | 2023-05-10 1:45PM EDT | 2024-03-15 | 4.30 | 1.39 | 3.95 | 0.00 | - | 3 | 12 | 51.53% |
| NFLX240621P00180000 | 2023-05-26 9:47AM EDT | 2024-06-21 | 4.50 | 2.62 | 5.80 | -0.20 | -4.26% | 1 | 107 | 53.43% |
| NFLX250117P00180000 | 2023-05-22 3:59PM EDT | 2025-01-17 | 8.33 | 7.45 | 8.30 | 0.00 | - | 11 | 210 | 47.53% |
| NFLX251219P00180000 | 2023-05-25 2:52PM EDT | 2025-12-19 | 12.60 | 11.10 | 12.60 | 0.00 | - | 1 | 3 | 43.30% |
© 2023 Yahoo. All rights reserved.