NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:180.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616C001800002023-05-23 2:06PM EDT2023-06-16184.49198.55200.15+4.49+2.49%10139146.44%
NFLX230721C001800002023-05-24 1:07PM EDT2023-07-21185.49199.10201.75+3.99+2.20%1070106.84%
NFLX230915C001800002023-03-15 10:50AM EDT2023-09-15123.10162.50163.850.00-2130.00%
NFLX231117C001800002023-03-27 3:37PM EDT2023-11-17157.65147.80150.200.00-130.00%
NFLX240119C001800002023-05-26 11:42AM EDT2024-01-19198.10205.25209.10+32.20+19.41%102,23575.64%
NFLX240621C001800002023-05-03 9:46AM EDT2024-06-21158.15210.95214.800.00-24869.38%
NFLX250117C001800002023-05-22 1:39PM EDT2025-01-17206.31217.10224.200.00-101665.86%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616P001800002023-05-12 11:53AM EDT2023-06-160.040.000.150.00-11,867117.58%
NFLX230721P001800002023-05-18 1:05PM EDT2023-07-210.090.050.200.00-791274.90%
NFLX230915P001800002023-05-26 11:52AM EDT2023-09-150.300.220.72-0.07-18.92%137262.18%
NFLX231117P001800002023-05-24 3:33PM EDT2023-11-171.140.941.060.00-33055.71%
NFLX231215P001800002023-05-22 10:37AM EDT2023-12-151.300.741.82-0.01-0.76%23453.93%
NFLX240119P001800002023-05-26 3:40PM EDT2024-01-191.921.782.01-0.29-13.12%1783,48853.49%
NFLX240315P001800002023-05-10 1:45PM EDT2024-03-154.301.393.950.00-31251.53%
NFLX240621P001800002023-05-26 9:47AM EDT2024-06-214.502.625.80-0.20-4.26%110753.43%
NFLX250117P001800002023-05-22 3:59PM EDT2025-01-178.337.458.300.00-1121047.53%
NFLX251219P001800002023-05-25 2:52PM EDT2025-12-1912.6011.1012.600.00-1343.30%