NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:450.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609C00450000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.46 | 0.40 | 0.54 | -0.54 | -54.00% | 1,416 | 1,853 | 57.23% |
| NFLX230616C00450000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 1.25 | 1.20 | 1.29 | -0.85 | -40.48% | 1,232 | 1,725 | 45.89% |
| NFLX230623C00450000 | 2023-06-02 3:59PM EDT | 2023-06-23 | 2.10 | 1.92 | 2.18 | -1.52 | -41.99% | 80 | 822 | 41.87% |
| NFLX230630C00450000 | 2023-06-02 3:54PM EDT | 2023-06-30 | 3.09 | 3.05 | 3.25 | -1.11 | -26.43% | 370 | 431 | 40.38% |
| NFLX230707C00450000 | 2023-06-02 3:36PM EDT | 2023-07-07 | 3.95 | 3.75 | 4.05 | -1.26 | -24.18% | 12 | 57 | 38.55% |
| NFLX230714C00450000 | 2023-06-02 2:19PM EDT | 2023-07-14 | 6.20 | 4.90 | 6.70 | +6.20 | - | 15 | 157 | 42.21% |
| NFLX230721C00450000 | 2023-06-02 3:51PM EDT | 2023-07-21 | 8.62 | 8.70 | 9.50 | -2.10 | -19.59% | 386 | 1,506 | 45.18% |
| NFLX230818C00450000 | 2023-06-02 3:50PM EDT | 2023-08-18 | 12.92 | 13.00 | 13.50 | -1.98 | -13.29% | 52 | 89 | 42.27% |
| NFLX230915C00450000 | 2023-06-02 3:57PM EDT | 2023-09-15 | 16.93 | 16.50 | 16.95 | -2.67 | -13.62% | 31 | 990 | 40.61% |
| NFLX231020C00450000 | 2023-06-02 9:41AM EDT | 2023-10-20 | 26.29 | 23.10 | 25.60 | +26.29 | - | 5 | 12 | 44.48% |
| NFLX231117C00450000 | 2023-06-02 1:23PM EDT | 2023-11-17 | 29.55 | 27.45 | 28.10 | -1.70 | -5.44% | 3 | 222 | 42.96% |
| NFLX231215C00450000 | 2023-06-02 12:58PM EDT | 2023-12-15 | 32.75 | 30.55 | 31.15 | -0.31 | -0.94% | 5 | 77 | 42.43% |
| NFLX240119C00450000 | 2023-06-02 3:25PM EDT | 2024-01-19 | 36.60 | 35.25 | 36.90 | -2.02 | -5.23% | 20 | 2,389 | 43.68% |
| NFLX240315C00450000 | 2023-06-02 9:43AM EDT | 2024-03-15 | 44.60 | 41.20 | 43.20 | +4.90 | +12.34% | 6 | 110 | 43.66% |
| NFLX240621C00450000 | 2023-06-01 12:08PM EDT | 2024-06-21 | 54.50 | 52.50 | 54.65 | 0.00 | - | 2 | 480 | 44.67% |
| NFLX250117C00450000 | 2023-06-02 11:22AM EDT | 2025-01-17 | 77.00 | 71.55 | 76.65 | +0.35 | +0.46% | 1 | 436 | 46.72% |
| NFLX251219C00450000 | 2023-06-02 2:28PM EDT | 2025-12-19 | 97.59 | 92.00 | 100.35 | +7.07 | +7.81% | 1 | 59 | 46.75% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609P00450000 | 2023-05-03 1:30PM EDT | 2023-06-09 | 126.15 | 46.55 | 48.75 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230616P00450000 | 2023-06-02 1:09PM EDT | 2023-06-16 | 47.08 | 49.45 | 51.35 | -21.92 | -31.77% | 2 | 1 | 50.13% |
| NFLX230623P00450000 | 2023-06-02 9:44AM EDT | 2023-06-23 | 50.70 | 50.15 | 51.45 | +50.70 | - | 1 | 1 | 40.43% |
| NFLX230630P00450000 | 2023-06-02 3:10PM EDT | 2023-06-30 | 51.75 | 50.60 | 52.20 | +1.14 | +2.25% | 1 | 10 | 38.00% |
| NFLX230707P00450000 | 2023-06-01 3:53PM EDT | 2023-07-07 | 51.26 | 51.20 | 52.80 | +51.26 | - | - | 10 | 35.93% |
| NFLX230721P00450000 | 2023-06-01 10:00AM EDT | 2023-07-21 | 55.60 | 54.75 | 56.25 | 0.00 | - | 2 | 7 | 39.01% |
| NFLX230818P00450000 | 2023-06-01 1:20PM EDT | 2023-08-18 | 56.45 | 58.10 | 59.85 | 0.00 | - | 6 | 4 | 37.15% |
| NFLX230915P00450000 | 2023-06-02 10:43AM EDT | 2023-09-15 | 61.52 | 60.30 | 62.00 | -15.18 | -19.79% | 2 | 2 | 34.69% |
| NFLX231117P00450000 | 2023-06-01 10:24AM EDT | 2023-11-17 | 70.00 | 67.60 | 69.45 | 0.00 | - | 1 | 126 | 35.00% |
| NFLX231215P00450000 | 2023-05-26 3:39PM EDT | 2023-12-15 | 84.35 | 69.15 | 71.00 | 0.00 | - | 15 | 170 | 33.80% |
| NFLX240119P00450000 | 2023-06-02 3:01PM EDT | 2024-01-19 | 73.00 | 71.95 | 74.50 | -0.05 | -0.07% | 10 | 1,370 | 34.03% |
| NFLX240315P00450000 | 2023-05-30 1:32PM EDT | 2024-03-15 | 82.30 | 75.65 | 78.55 | 0.00 | - | 5 | 27 | 33.48% |
| NFLX240621P00450000 | 2023-06-02 1:15PM EDT | 2024-06-21 | 81.75 | 81.75 | 84.30 | +0.03 | +0.04% | 2 | 110 | 32.48% |
| NFLX250117P00450000 | 2023-06-01 3:36PM EDT | 2025-01-17 | 95.11 | 93.20 | 96.25 | 0.00 | - | 80 | 62 | 32.03% |
| NFLX251219P00450000 | 2023-06-01 3:27PM EDT | 2025-12-19 | 105.25 | 100.50 | 106.30 | +105.25 | - | - | 5 | 29.55% |
© 2023 Yahoo. All rights reserved.