NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:500.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230602C00500000 | 2023-05-30 9:39AM EDT | 2023-06-02 | 0.12 | 0.10 | 0.12 | +0.07 | +140.00% | 199 | 24 | 101.17% |
| NFLX230609C00500000 | 2023-05-30 9:36AM EDT | 2023-06-09 | 0.68 | 0.53 | 0.59 | +0.57 | +518.18% | 11 | 8 | 76.47% |
| NFLX230616C00500000 | 2023-05-30 9:40AM EDT | 2023-06-16 | 0.71 | 0.66 | 0.73 | +0.48 | +208.70% | 237 | 5,198 | 61.96% |
| NFLX230623C00500000 | 2023-05-30 9:37AM EDT | 2023-06-23 | 1.14 | 0.98 | 1.10 | +0.81 | +245.45% | 19 | 5 | 56.49% |
| NFLX230630C00500000 | 2023-05-30 9:35AM EDT | 2023-06-30 | 1.90 | 1.42 | 1.65 | +1.35 | +245.45% | 18 | 23 | 53.89% |
| NFLX230721C00500000 | 2023-05-30 9:39AM EDT | 2023-07-21 | 3.47 | 3.45 | 3.65 | +1.82 | +110.30% | 171 | 1,169 | 50.80% |
| NFLX230818C00500000 | 2023-05-26 3:48PM EDT | 2023-08-18 | 3.02 | 4.60 | 7.00 | 0.00 | - | 74 | 97 | 49.86% |
| NFLX230915C00500000 | 2023-05-30 9:30AM EDT | 2023-09-15 | 7.25 | 7.75 | 8.10 | +2.37 | +48.57% | 25 | 602 | 45.05% |
| NFLX231117C00500000 | 2023-05-30 9:34AM EDT | 2023-11-17 | 16.65 | 14.95 | 15.40 | +6.55 | +64.85% | 2 | 152 | 45.34% |
| NFLX231215C00500000 | 2023-05-26 2:57PM EDT | 2023-12-15 | 12.32 | 17.65 | 19.45 | 0.00 | - | 49 | 47 | 46.38% |
| NFLX240119C00500000 | 2023-05-30 9:39AM EDT | 2024-01-19 | 22.15 | 22.15 | 22.80 | +6.25 | +39.31% | 89 | 5,804 | 45.94% |
| NFLX240315C00500000 | 2023-05-19 1:51PM EDT | 2024-03-15 | 15.45 | 24.95 | 29.05 | 0.00 | - | 7 | 41 | 46.36% |
| NFLX240621C00500000 | 2023-05-26 3:50PM EDT | 2024-06-21 | 30.05 | 35.50 | 39.15 | 0.00 | - | 20 | 632 | 46.86% |
| NFLX250117C00500000 | 2023-05-30 9:37AM EDT | 2025-01-17 | 57.22 | 55.00 | 59.55 | +11.57 | +25.35% | 74 | 717 | 48.32% |
| NFLX251219C00500000 | 2023-05-26 12:38PM EDT | 2025-12-19 | 66.00 | 73.20 | 79.80 | 0.00 | - | 1 | 9 | 46.91% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230602P00500000 | 2023-05-22 10:24AM EDT | 2023-06-02 | 129.75 | 96.05 | 99.65 | 0.00 | - | - | 0 | 0.00% |
| NFLX230609P00500000 | 2023-05-23 10:06AM EDT | 2023-06-09 | 139.05 | 100.30 | 106.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX230616P00500000 | 2023-04-25 3:34PM EDT | 2023-06-16 | 177.58 | 140.05 | 142.10 | 0.00 | - | 1 | 0 | 179.57% |
| NFLX230623P00500000 | 2023-05-22 11:56AM EDT | 2023-06-23 | 134.45 | 101.85 | 105.75 | 0.00 | - | - | 0 | 0.00% |
| NFLX230721P00500000 | 2023-05-23 3:13PM EDT | 2023-07-21 | 143.45 | 101.20 | 105.55 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230818P00500000 | 2023-05-26 1:19PM EDT | 2023-08-18 | 120.62 | 98.40 | 101.95 | 0.00 | - | 20 | 20 | 0.00% |
| NFLX230915P00500000 | 2023-05-24 3:56PM EDT | 2023-09-15 | 135.00 | 99.95 | 103.60 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231117P00500000 | 2023-05-26 1:43PM EDT | 2023-11-17 | 121.45 | 104.75 | 108.10 | 0.00 | - | 5 | 6 | 0.00% |
| NFLX231215P00500000 | 2023-05-22 11:42AM EDT | 2023-12-15 | 133.68 | 108.85 | 113.15 | 0.00 | - | - | 6 | 0.00% |
| NFLX240119P00500000 | 2023-05-26 3:20PM EDT | 2024-01-19 | 124.00 | 107.75 | 110.80 | 0.00 | - | 6 | 30 | 0.00% |
| NFLX240621P00500000 | 2023-05-03 11:59AM EDT | 2024-06-21 | 180.91 | 112.20 | 117.45 | 0.00 | - | 2 | 186 | 18.46% |
| NFLX250117P00500000 | 2023-05-26 3:21PM EDT | 2025-01-17 | 137.35 | 122.30 | 130.45 | 0.00 | - | 10 | 36 | 24.91% |
| NFLX251219P00500000 | 2023-05-12 9:47AM EDT | 2025-12-19 | 167.38 | 133.00 | 142.00 | 0.00 | - | - | 4 | 25.37% |
© 2023 Yahoo. All rights reserved.