NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:420.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230602C00420000 | 2023-05-30 3:59PM EDT | 2023-06-02 | 1.15 | 1.03 | 1.18 | +0.34 | +41.98% | 8,631 | 1,826 | 50.98% |
| NFLX230609C00420000 | 2023-05-30 3:59PM EDT | 2023-06-09 | 3.62 | 3.30 | 3.70 | +1.59 | +78.33% | 994 | 241 | 46.11% |
| NFLX230616C00420000 | 2023-05-30 3:39PM EDT | 2023-06-16 | 5.20 | 5.15 | 5.55 | +2.03 | +64.04% | 690 | 1,296 | 42.91% |
| NFLX230623C00420000 | 2023-05-30 3:57PM EDT | 2023-06-23 | 6.65 | 6.45 | 7.10 | +2.70 | +68.35% | 50 | 98 | 40.96% |
| NFLX230630C00420000 | 2023-05-30 3:47PM EDT | 2023-06-30 | 8.60 | 7.95 | 8.65 | +3.20 | +59.26% | 362 | 533 | 40.05% |
| NFLX230707C00420000 | 2023-05-30 2:45PM EDT | 2023-07-07 | 9.51 | 9.20 | 10.15 | +3.66 | +62.56% | 632 | 517 | 39.55% |
| NFLX230721C00420000 | 2023-05-30 3:49PM EDT | 2023-07-21 | 16.45 | 15.50 | 17.55 | +5.25 | +46.88% | 258 | 2,101 | 47.14% |
| NFLX230818C00420000 | 2023-05-30 3:47PM EDT | 2023-08-18 | 21.90 | 20.70 | 21.75 | +6.63 | +43.42% | 45 | 31 | 44.00% |
| NFLX230915C00420000 | 2023-05-30 2:39PM EDT | 2023-09-15 | 25.45 | 24.95 | 25.75 | +5.05 | +24.75% | 44 | 516 | 42.68% |
| NFLX231117C00420000 | 2023-05-30 2:20PM EDT | 2023-11-17 | 35.73 | 36.05 | 37.40 | +5.53 | +18.31% | 160 | 261 | 44.87% |
| NFLX231215C00420000 | 2023-05-30 3:49PM EDT | 2023-12-15 | 40.12 | 39.30 | 40.85 | +6.13 | +18.03% | 10 | 43 | 44.59% |
| NFLX240119C00420000 | 2023-05-30 3:31PM EDT | 2024-01-19 | 46.25 | 45.45 | 46.60 | +6.55 | +16.50% | 59 | 1,656 | 45.71% |
| NFLX240315C00420000 | 2023-05-30 1:08PM EDT | 2024-03-15 | 51.64 | 49.85 | 52.60 | +6.92 | +15.47% | 3 | 61 | 45.36% |
| NFLX240621C00420000 | 2023-05-30 11:17AM EDT | 2024-06-21 | 60.65 | 61.60 | 63.55 | +4.87 | +8.73% | 5 | 373 | 46.01% |
| NFLX250117C00420000 | 2023-05-30 2:45PM EDT | 2025-01-17 | 82.32 | 79.45 | 84.00 | +8.12 | +10.94% | 59 | 319 | 47.37% |
| NFLX251219C00420000 | 2023-05-30 2:09PM EDT | 2025-12-19 | 100.15 | 99.15 | 107.95 | +3.82 | +3.97% | 4 | 6 | 47.75% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230602P00420000 | 2023-05-30 3:47PM EDT | 2023-06-02 | 27.18 | 26.75 | 28.70 | -14.90 | -35.41% | 10 | 1 | 57.69% |
| NFLX230609P00420000 | 2023-05-30 11:01AM EDT | 2023-06-09 | 28.15 | 29.45 | 30.75 | -12.50 | -30.75% | 6 | 14 | 46.27% |
| NFLX230616P00420000 | 2023-05-26 3:54PM EDT | 2023-06-16 | 30.75 | 30.85 | 31.75 | -13.40 | -30.35% | 1 | 37 | 39.96% |
| NFLX230721P00420000 | 2023-05-30 9:39AM EDT | 2023-07-21 | 36.05 | 39.00 | 42.10 | -13.18 | -26.77% | 6 | 862 | 42.83% |
| NFLX230818P00420000 | 2023-05-30 10:28AM EDT | 2023-08-18 | 45.05 | 43.35 | 45.10 | -14.90 | -24.85% | 8 | 3 | 38.89% |
| NFLX230915P00420000 | 2023-05-30 11:54AM EDT | 2023-09-15 | 46.95 | 45.80 | 47.25 | -10.80 | -18.70% | 6 | 453 | 36.12% |
| NFLX231117P00420000 | 2023-05-30 2:53PM EDT | 2023-11-17 | 53.85 | 53.70 | 55.65 | -12.40 | -18.72% | 11 | 259 | 36.70% |
| NFLX231215P00420000 | 2023-05-30 11:15AM EDT | 2023-12-15 | 54.80 | 55.50 | 56.80 | -14.28 | -20.67% | 6 | 5 | 35.04% |
| NFLX240119P00420000 | 2023-05-30 12:01PM EDT | 2024-01-19 | 59.45 | 59.50 | 60.50 | -13.26 | -18.24% | 90 | 1,569 | 35.29% |
| NFLX240315P00420000 | 2023-05-26 12:38PM EDT | 2024-03-15 | 69.70 | 62.00 | 64.45 | 0.00 | - | 17 | 21 | 34.54% |
| NFLX240621P00420000 | 2023-05-03 3:41PM EDT | 2024-06-21 | 109.60 | 68.45 | 72.05 | 0.00 | - | 2 | 227 | 34.58% |
| NFLX250117P00420000 | 2023-05-17 9:30AM EDT | 2025-01-17 | 109.48 | 79.10 | 84.00 | 0.00 | - | 14 | 144 | 33.83% |
| NFLX251219P00420000 | 2023-05-30 2:25PM EDT | 2025-12-19 | 91.50 | 87.25 | 91.95 | -10.50 | -10.29% | 20 | 2 | 30.27% |
© 2023 Yahoo. All rights reserved.