NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:330.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230602C00330000 | 2023-05-26 3:06PM EDT | 2023-06-02 | 51.73 | 65.85 | 67.40 | 0.00 | - | 43 | 226 | 109.77% |
| NFLX230609C00330000 | 2023-05-26 2:17PM EDT | 2023-06-09 | 72.50 | 66.35 | 68.00 | +18.62 | +34.56% | 1 | 60 | 72.97% |
| NFLX230616C00330000 | 2023-05-30 9:39AM EDT | 2023-06-16 | 64.83 | 67.30 | 68.40 | +12.47 | +23.82% | 6 | 4,739 | 62.43% |
| NFLX230623C00330000 | 2023-05-26 3:28PM EDT | 2023-06-23 | 53.32 | 67.95 | 69.65 | 0.00 | - | 1 | 42 | 58.45% |
| NFLX230630C00330000 | 2023-05-26 1:16PM EDT | 2023-06-30 | 55.00 | 68.80 | 70.60 | 0.00 | - | 1 | 20 | 55.71% |
| NFLX230721C00330000 | 2023-05-30 11:37AM EDT | 2023-07-21 | 75.05 | 73.80 | 75.65 | +15.35 | +25.71% | 24 | 2,285 | 57.71% |
| NFLX230818C00330000 | 2023-05-30 9:48AM EDT | 2023-08-18 | 77.45 | 77.90 | 78.80 | +12.05 | +18.43% | 9 | 15 | 53.89% |
| NFLX230915C00330000 | 2023-05-30 9:55AM EDT | 2023-09-15 | 77.50 | 81.60 | 82.35 | +10.00 | +14.81% | 6 | 1,363 | 52.28% |
| NFLX231117C00330000 | 2023-05-30 9:45AM EDT | 2023-11-17 | 87.34 | 90.40 | 91.80 | +16.49 | +23.27% | 1 | 95 | 52.57% |
| NFLX231215C00330000 | 2023-05-26 3:20PM EDT | 2023-12-15 | 81.63 | 93.65 | 94.85 | 0.00 | - | 3 | 22 | 52.13% |
| NFLX240119C00330000 | 2023-05-30 9:33AM EDT | 2024-01-19 | 100.60 | 98.60 | 100.00 | +13.30 | +15.23% | 6 | 866 | 53.02% |
| NFLX240315C00330000 | 2023-05-18 2:07PM EDT | 2024-03-15 | 84.38 | 103.05 | 105.10 | 0.00 | - | 4 | 121 | 51.78% |
| NFLX240621C00330000 | 2023-05-26 2:15PM EDT | 2024-06-21 | 101.95 | 113.25 | 114.55 | 0.00 | - | 2 | 160 | 52.06% |
| NFLX250117C00330000 | 2023-05-25 2:58PM EDT | 2025-01-17 | 127.83 | 128.85 | 131.95 | +24.69 | +23.94% | 5 | 270 | 51.74% |
| NFLX251219C00330000 | 2023-05-16 1:23PM EDT | 2025-12-19 | 98.50 | 145.00 | 155.00 | 0.00 | - | 2 | 3 | 50.78% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230602P00330000 | 2023-05-30 11:19AM EDT | 2023-06-02 | 0.01 | 0.01 | 0.04 | -0.17 | -94.44% | 219 | 883 | 64.06% |
| NFLX230609P00330000 | 2023-05-30 11:27AM EDT | 2023-06-09 | 0.34 | 0.30 | 0.35 | -0.51 | -60.00% | 128 | 458 | 53.56% |
| NFLX230616P00330000 | 2023-05-30 11:32AM EDT | 2023-06-16 | 0.84 | 0.80 | 0.84 | -0.76 | -47.50% | 284 | 6,101 | 49.76% |
| NFLX230623P00330000 | 2023-05-30 11:15AM EDT | 2023-06-23 | 1.29 | 1.23 | 1.32 | -0.98 | -43.17% | 81 | 519 | 46.53% |
| NFLX230630P00330000 | 2023-05-30 11:38AM EDT | 2023-06-30 | 1.85 | 1.74 | 1.97 | -1.10 | -37.29% | 22 | 125 | 45.30% |
| NFLX230707P00330000 | 2023-05-30 11:41AM EDT | 2023-07-07 | 2.74 | 2.16 | 2.65 | -1.16 | -29.74% | 17 | 18 | 44.40% |
| NFLX230721P00330000 | 2023-05-30 11:35AM EDT | 2023-07-21 | 5.67 | 5.60 | 5.75 | -2.00 | -26.08% | 118 | 1,862 | 48.50% |
| NFLX230818P00330000 | 2023-05-30 9:57AM EDT | 2023-08-18 | 9.38 | 8.00 | 8.35 | -1.55 | -14.18% | 3 | 114 | 45.08% |
| NFLX230915P00330000 | 2023-05-30 10:28AM EDT | 2023-09-15 | 10.95 | 10.35 | 10.60 | -2.05 | -15.77% | 21 | 2,549 | 42.86% |
| NFLX231117P00330000 | 2023-05-26 1:10PM EDT | 2023-11-17 | 18.22 | 16.70 | 17.00 | -1.93 | -9.58% | 2 | 1,244 | 42.42% |
| NFLX231215P00330000 | 2023-05-30 9:54AM EDT | 2023-12-15 | 20.50 | 18.35 | 18.75 | -1.25 | -5.75% | 6 | 91 | 41.34% |
| NFLX240119P00330000 | 2023-05-26 2:45PM EDT | 2024-01-19 | 20.60 | 21.55 | 21.90 | -3.80 | -15.57% | 1 | 1,996 | 41.38% |
| NFLX240315P00330000 | 2023-05-30 9:44AM EDT | 2024-03-15 | 25.40 | 24.20 | 24.90 | -3.55 | -12.26% | 6 | 164 | 39.91% |
| NFLX240621P00330000 | 2023-05-30 11:00AM EDT | 2024-06-21 | 30.33 | 29.70 | 30.40 | -6.52 | -17.69% | 18 | 613 | 38.74% |
| NFLX250117P00330000 | 2023-05-26 12:48PM EDT | 2025-01-17 | 39.70 | 39.80 | 40.45 | -4.48 | -10.14% | 3 | 975 | 37.30% |
| NFLX251219P00330000 | 2023-05-30 10:07AM EDT | 2025-12-19 | 50.20 | 46.00 | 53.80 | -14.30 | -22.17% | 20 | 101 | 36.23% |
© 2023 Yahoo. All rights reserved.