NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:210.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00210000 | 2023-06-05 2:23PM EDT | 2023-06-16 | 197.30 | 208.45 | 212.20 | 0.00 | - | 1 | 231 | 215.82% |
| NFLX230721C00210000 | 2023-05-16 9:50AM EDT | 2023-07-21 | 126.75 | 209.45 | 213.25 | 0.00 | - | 2 | 125 | 109.72% |
| NFLX230818C00210000 | 2023-05-22 3:26PM EDT | 2023-08-18 | 156.85 | 210.30 | 214.25 | 0.00 | - | - | 30 | 93.70% |
| NFLX230915C00210000 | 2023-06-09 9:41AM EDT | 2023-09-15 | 211.35 | 211.20 | 215.60 | +87.43 | +70.55% | 1 | 60 | 86.13% |
| NFLX231117C00210000 | 2023-06-07 11:02AM EDT | 2023-11-17 | 200.58 | 214.25 | 218.95 | 0.00 | - | 2 | 2 | 78.85% |
| NFLX231215C00210000 | 2023-05-24 12:37PM EDT | 2023-12-15 | 159.90 | 214.95 | 219.50 | 0.00 | - | - | 1 | 74.55% |
| NFLX240119C00210000 | 2023-06-07 10:26AM EDT | 2024-01-19 | 204.58 | 216.75 | 221.20 | 0.00 | - | 2 | 460 | 72.77% |
| NFLX240621C00210000 | 2023-05-18 9:35AM EDT | 2024-06-21 | 162.02 | 222.00 | 231.00 | 0.00 | - | 1 | 50 | 68.05% |
| NFLX250117C00210000 | 2023-05-22 1:21PM EDT | 2025-01-17 | 182.37 | 232.65 | 241.00 | 0.00 | - | 105 | 138 | 65.74% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00210000 | 2023-06-06 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 568 | 146.88% |
| NFLX230721P00210000 | 2023-06-07 12:17PM EDT | 2023-07-21 | 0.11 | 0.00 | 0.34 | +0.01 | +10.00% | 1 | 1,218 | 82.13% |
| NFLX230818P00210000 | 2023-05-24 1:16PM EDT | 2023-08-18 | 0.54 | 0.02 | 0.30 | 0.00 | - | - | 18 | 63.18% |
| NFLX230915P00210000 | 2023-06-08 12:29PM EDT | 2023-09-15 | 0.30 | 0.07 | 0.43 | 0.00 | - | 3 | 547 | 56.25% |
| NFLX231020P00210000 | 2023-06-02 3:32PM EDT | 2023-10-20 | 0.93 | 0.63 | 0.73 | 0.00 | - | 20 | 97 | 55.35% |
| NFLX231117P00210000 | 2023-06-01 10:00AM EDT | 2023-11-17 | 1.59 | 0.93 | 1.46 | 0.00 | - | 4 | 74 | 55.03% |
| NFLX231215P00210000 | 2023-06-07 2:00PM EDT | 2023-12-15 | 1.65 | 1.26 | 1.40 | 0.00 | - | 10 | 34 | 51.73% |
| NFLX240119P00210000 | 2023-06-09 11:45AM EDT | 2024-01-19 | 2.00 | 1.88 | 2.04 | -0.26 | -11.50% | 4 | 1,763 | 51.00% |
| NFLX240315P00210000 | 2023-06-09 12:00PM EDT | 2024-03-15 | 2.96 | 2.59 | 3.05 | -0.99 | -25.06% | 6 | 51 | 49.86% |
| NFLX240621P00210000 | 2023-06-09 1:37PM EDT | 2024-06-21 | 4.55 | 4.35 | 7.05 | -0.72 | -13.66% | 6 | 989 | 52.44% |
| NFLX250117P00210000 | 2023-06-09 1:17PM EDT | 2025-01-17 | 9.37 | 8.75 | 9.95 | -0.98 | -9.47% | 1 | 281 | 46.35% |
| NFLX251219P00210000 | 2023-06-09 3:44PM EDT | 2025-12-19 | 13.20 | 12.45 | 16.40 | -3.00 | -18.52% | 1 | 15 | 43.48% |
© 2023 Yahoo. All rights reserved.