NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:490.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609C00490000 | 2023-06-08 12:59PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX230616C00490000 | 2023-06-08 3:31PM EDT | 2023-06-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NFLX230623C00490000 | 2023-06-08 3:50PM EDT | 2023-06-23 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX230630C00490000 | 2023-06-08 3:55PM EDT | 2023-06-30 | 0.80 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 12.50% |
| NFLX230707C00490000 | 2023-06-08 1:43PM EDT | 2023-07-07 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFLX230721C00490000 | 2023-06-08 3:50PM EDT | 2023-07-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NFLX230818C00490000 | 2023-06-08 2:22PM EDT | 2023-08-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NFLX230915C00490000 | 2023-06-08 1:43PM EDT | 2023-09-15 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX231020C00490000 | 2023-06-08 9:35AM EDT | 2023-10-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX231117C00490000 | 2023-06-08 1:22PM EDT | 2023-11-17 | 16.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NFLX231215C00490000 | 2023-06-08 2:00PM EDT | 2023-12-15 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240119C00490000 | 2023-06-07 10:36AM EDT | 2024-01-19 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240315C00490000 | 2023-06-08 1:56PM EDT | 2024-03-15 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX240621C00490000 | 2023-06-07 11:06AM EDT | 2024-06-21 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250117C00490000 | 2023-06-06 12:36PM EDT | 2025-01-17 | 58.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NFLX251219C00490000 | 2023-05-24 10:39AM EDT | 2025-12-19 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609P00490000 | 2023-05-22 9:59AM EDT | 2023-06-09 | 118.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230616P00490000 | 2023-05-23 10:06AM EDT | 2023-06-16 | 128.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230630P00490000 | 2023-06-06 12:58PM EDT | 2023-06-30 | 91.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230721P00490000 | 2023-06-01 10:33AM EDT | 2023-07-21 | 93.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX230915P00490000 | 2023-05-02 10:53AM EDT | 2023-09-15 | 172.94 | 92.95 | 94.40 | 0.00 | - | 2 | 0 | 45.68% |
| NFLX231117P00490000 | 2023-06-07 10:43AM EDT | 2023-11-17 | 95.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX231215P00490000 | 2023-05-30 11:16AM EDT | 2023-12-15 | 103.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240119P00490000 | 2023-06-07 11:59AM EDT | 2024-01-19 | 98.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240315P00490000 | 2023-06-06 3:16PM EDT | 2024-03-15 | 104.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240621P00490000 | 2023-05-22 11:42AM EDT | 2024-06-21 | 130.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117P00490000 | 2023-06-08 11:34AM EDT | 2025-01-17 | 115.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.