NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:630.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00630000 | 2023-05-23 12:05PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 228 | 67.19% |
| NFLX230721C00630000 | 2023-05-30 12:58PM EDT | 2023-07-21 | 0.18 | 0.06 | 0.20 | +0.13 | +260.00% | 12 | 312 | 49.95% |
| NFLX230915C00630000 | 2023-05-30 11:17AM EDT | 2023-09-15 | 0.93 | 0.72 | 0.83 | +0.23 | +32.86% | 3 | 271 | 42.04% |
| NFLX231117C00630000 | 2023-05-19 2:53PM EDT | 2023-11-17 | 0.85 | 2.46 | 2.65 | 0.00 | - | 20 | 20 | 40.91% |
| NFLX240119C00630000 | 2023-05-30 9:52AM EDT | 2024-01-19 | 4.52 | 4.85 | 5.05 | +0.88 | +24.18% | 172 | 339 | 40.19% |
| NFLX240315C00630000 | 2023-05-30 10:20AM EDT | 2024-03-15 | 6.35 | 7.05 | 7.60 | +3.15 | +98.44% | 22 | 53 | 39.96% |
| NFLX240621C00630000 | 2023-05-30 11:24AM EDT | 2024-06-21 | 13.10 | 12.40 | 12.90 | +3.70 | +39.36% | 2 | 164 | 40.15% |
| NFLX250117C00630000 | 2023-05-23 12:10PM EDT | 2025-01-17 | 15.50 | 24.15 | 26.05 | 0.00 | - | 17 | 119 | 41.19% |
| NFLX251219C00630000 | 2023-05-26 3:40PM EDT | 2025-12-19 | 37.00 | 39.35 | 46.15 | 0.00 | - | 2 | 3 | 42.02% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00630000 | 2023-01-05 2:06PM EDT | 2023-06-16 | 320.36 | 261.65 | 266.10 | 0.00 | - | 2 | 0 | 239.98% |
| NFLX230721P00630000 | 2023-05-26 9:40AM EDT | 2023-07-21 | 268.15 | 235.85 | 238.20 | 0.00 | - | 1 | 0 | 62.52% |
| NFLX230915P00630000 | 2023-02-28 4:47PM EDT | 2023-09-15 | 308.07 | 289.05 | 292.85 | 0.00 | - | 88 | 0 | 132.54% |
| NFLX240119P00630000 | 2023-03-28 12:33PM EDT | 2024-01-19 | 304.70 | 302.00 | 305.95 | 0.00 | - | 66 | 0 | 100.93% |
| NFLX240315P00630000 | 2023-04-21 12:15PM EDT | 2024-03-15 | 306.08 | 260.00 | 269.50 | 0.00 | - | 2 | 0 | 60.47% |
| NFLX240621P00630000 | 2023-03-28 12:48PM EDT | 2024-06-21 | 305.13 | 299.05 | 307.95 | 0.00 | - | 2 | 0 | 78.16% |
| NFLX250117P00630000 | 2022-12-29 12:16PM EDT | 2025-01-17 | 339.11 | 265.00 | 274.00 | 0.00 | - | 2 | 0 | 47.50% |
© 2023 Yahoo. All rights reserved.