NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:530.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609C00530000 | 2023-06-07 3:56PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| NFLX230616C00530000 | 2023-06-05 1:49PM EDT | 2023-06-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX230623C00530000 | 2023-06-07 12:05PM EDT | 2023-06-23 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX230630C00530000 | 2023-06-07 3:51PM EDT | 2023-06-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX230707C00530000 | 2023-06-08 10:44AM EDT | 2023-07-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX230721C00530000 | 2023-06-08 11:59AM EDT | 2023-07-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX230818C00530000 | 2023-06-08 2:22PM EDT | 2023-08-18 | 2.62 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NFLX230915C00530000 | 2023-06-08 3:38PM EDT | 2023-09-15 | 4.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| NFLX231020C00530000 | 2023-06-07 9:47AM EDT | 2023-10-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NFLX231117C00530000 | 2023-06-07 10:25AM EDT | 2023-11-17 | 10.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240119C00530000 | 2023-06-08 3:03PM EDT | 2024-01-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240315C00530000 | 2023-06-07 3:39PM EDT | 2024-03-15 | 19.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| NFLX240621C00530000 | 2023-06-07 11:43AM EDT | 2024-06-21 | 30.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX250117C00530000 | 2023-06-08 10:06AM EDT | 2025-01-17 | 48.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX251219C00530000 | 2023-06-07 2:18PM EDT | 2025-12-19 | 68.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00530000 | 2023-05-24 9:48AM EDT | 2023-06-16 | 168.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230721P00530000 | 2023-05-01 12:40PM EDT | 2023-07-21 | 207.64 | 133.05 | 136.20 | 0.00 | - | 10 | 0 | 85.16% |
| NFLX230915P00530000 | 2023-05-01 3:27PM EDT | 2023-09-15 | 207.27 | 134.15 | 136.35 | 0.00 | - | 10 | 0 | 57.10% |
| NFLX231117P00530000 | 2023-06-08 12:10PM EDT | 2023-11-17 | 126.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240119P00530000 | 2023-06-08 10:17AM EDT | 2024-01-19 | 129.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240315P00530000 | 2023-05-19 12:52PM EDT | 2024-03-15 | 164.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00530000 | 2023-06-05 10:55AM EDT | 2024-06-21 | 132.58 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NFLX250117P00530000 | 2023-03-30 2:44PM EDT | 2025-01-17 | 197.78 | 196.25 | 204.65 | 0.00 | - | 2 | 7 | 56.75% |
© 2023 Yahoo. All rights reserved.