NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:225.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00225000 | 2023-05-30 11:57AM EDT | 2023-06-16 | 170.93 | 165.85 | 168.10 | 0.00 | - | 1 | 77 | 125.10% |
| NFLX230721C00225000 | 2023-05-23 3:16PM EDT | 2023-07-21 | 133.38 | 166.95 | 169.90 | 0.00 | - | 1 | 2 | 88.92% |
| NFLX230915C00225000 | 2023-05-19 1:04PM EDT | 2023-09-15 | 145.71 | 169.25 | 172.55 | 0.00 | - | 1 | 54 | 73.80% |
| NFLX231117C00225000 | 2023-05-12 11:01AM EDT | 2023-11-17 | 125.10 | 173.05 | 176.70 | 0.00 | - | 1 | 8 | 69.78% |
| NFLX240621C00225000 | 2023-05-26 1:16PM EDT | 2024-06-21 | 176.25 | 182.65 | 190.35 | 0.00 | - | 2 | 127 | 62.56% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00225000 | 2023-05-26 2:04PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 370 | 88.28% |
| NFLX230721P00225000 | 2023-05-26 3:07PM EDT | 2023-07-21 | 0.33 | 0.07 | 0.44 | 0.00 | - | 13 | 154 | 63.62% |
| NFLX230818P00225000 | 2023-05-25 12:23PM EDT | 2023-08-18 | 0.81 | 0.49 | 0.58 | 0.00 | - | - | 30 | 56.84% |
| NFLX230915P00225000 | 2023-05-31 9:51AM EDT | 2023-09-15 | 0.89 | 0.90 | 1.00 | -0.07 | -7.29% | 20 | 228 | 53.59% |
| NFLX231117P00225000 | 2023-05-31 11:38AM EDT | 2023-11-17 | 2.53 | 2.54 | 2.69 | -0.12 | -4.53% | 11 | 250 | 51.67% |
| NFLX240315P00225000 | 2023-05-01 1:23PM EDT | 2024-03-15 | 9.90 | 5.35 | 6.05 | 0.00 | - | 11 | 0 | 48.64% |
| NFLX240621P00225000 | 2023-05-30 1:19PM EDT | 2024-06-21 | 7.94 | 7.85 | 8.20 | 0.00 | - | 23 | 104 | 45.87% |
© 2023 Yahoo. All rights reserved.