NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:320.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609C00320000 | 2023-06-05 1:50PM EDT | 2023-06-09 | 89.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX230616C00320000 | 2023-06-05 2:29PM EDT | 2023-06-16 | 86.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NFLX230623C00320000 | 2023-06-05 2:24PM EDT | 2023-06-23 | 88.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230630C00320000 | 2023-06-05 12:50PM EDT | 2023-06-30 | 94.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230721C00320000 | 2023-06-05 3:45PM EDT | 2023-07-21 | 88.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX230818C00320000 | 2023-06-02 11:48AM EDT | 2023-08-18 | 91.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230915C00320000 | 2023-06-05 12:52PM EDT | 2023-09-15 | 102.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231117C00320000 | 2023-05-31 12:33PM EDT | 2023-11-17 | 94.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231215C00320000 | 2023-06-05 2:33PM EDT | 2023-12-15 | 107.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240119C00320000 | 2023-06-05 9:52AM EDT | 2024-01-19 | 111.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240315C00320000 | 2023-06-05 12:31PM EDT | 2024-03-15 | 122.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00320000 | 2023-06-05 3:36PM EDT | 2024-06-21 | 124.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX250117C00320000 | 2023-06-05 1:51PM EDT | 2025-01-17 | 145.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX251219C00320000 | 2023-05-26 3:23PM EDT | 2025-12-19 | 141.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609P00320000 | 2023-06-05 11:37AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NFLX230616P00320000 | 2023-06-05 3:55PM EDT | 2023-06-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| NFLX230623P00320000 | 2023-06-05 11:17AM EDT | 2023-06-23 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NFLX230630P00320000 | 2023-06-05 3:09PM EDT | 2023-06-30 | 0.40 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 12.50% |
| NFLX230707P00320000 | 2023-06-05 3:09PM EDT | 2023-07-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX230721P00320000 | 2023-06-05 3:01PM EDT | 2023-07-21 | 2.51 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NFLX230818P00320000 | 2023-06-05 12:54PM EDT | 2023-08-18 | 3.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NFLX230915P00320000 | 2023-06-05 3:30PM EDT | 2023-09-15 | 6.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| NFLX231020P00320000 | 2023-06-02 1:58PM EDT | 2023-10-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX231117P00320000 | 2023-06-05 1:47PM EDT | 2023-11-17 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX231215P00320000 | 2023-06-05 3:45PM EDT | 2023-12-15 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX240119P00320000 | 2023-06-05 3:27PM EDT | 2024-01-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX240315P00320000 | 2023-06-05 1:23PM EDT | 2024-03-15 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240621P00320000 | 2023-06-05 2:44PM EDT | 2024-06-21 | 24.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX250117P00320000 | 2023-06-05 1:56PM EDT | 2025-01-17 | 34.13 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| NFLX251219P00320000 | 2023-06-05 1:11PM EDT | 2025-12-19 | 43.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.