NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:430.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230602C004300002023-05-26 3:59PM EDT2023-06-020.490.320.51+0.38+345.45%2,51430860.35%
NFLX230609C004300002023-05-26 3:43PM EDT2023-06-091.201.201.30+0.92+328.57%895449.51%
NFLX230616C004300002023-05-26 3:55PM EDT2023-06-162.102.102.25+1.55+281.82%1831,08445.46%
NFLX230623C004300002023-05-26 3:03PM EDT2023-06-233.202.713.05+2.14+201.89%288742.54%
NFLX230630C004300002023-05-26 3:20PM EDT2023-06-304.123.454.25+3.03+277.98%1738442.09%
NFLX230707C004300002023-05-26 3:32PM EDT2023-07-074.603.605.05+2.85+162.86%127940.63%
NFLX230721C004300002023-05-26 3:58PM EDT2023-07-218.978.859.10+4.77+113.57%13593344.26%
NFLX230818C004300002023-05-26 3:33PM EDT2023-08-1813.0512.5513.20+5.15+65.19%22642.73%
NFLX230915C004300002023-05-26 3:43PM EDT2023-09-1515.6015.7016.20+4.65+42.47%3659240.96%
NFLX231117C004300002023-05-26 3:15PM EDT2023-11-1727.0525.7526.30+8.58+46.45%217043.02%
NFLX231215C004300002023-05-26 3:38PM EDT2023-12-1528.7828.7029.55+8.08+39.03%32442.90%
NFLX240119C004300002023-05-26 3:25PM EDT2024-01-1935.1434.1534.80+9.79+38.62%494,01544.01%
NFLX240315C004300002023-05-26 2:52PM EDT2024-03-1541.0738.5040.80+8.69+26.84%31744.05%
NFLX240621C004300002023-05-25 3:25PM EDT2024-06-2139.5549.8051.200.00-141744.80%
NFLX250117C004300002023-05-26 2:13PM EDT2025-01-1771.1066.1570.75+12.29+20.90%1231346.21%
NFLX251219C004300002023-05-26 3:13PM EDT2025-12-1991.5887.3592.75+7.73+9.22%3146.18%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230609P004300002023-05-23 1:47PM EDT2023-06-0975.0050.6052.700.00--052.00%
NFLX230616P004300002023-05-26 3:29PM EDT2023-06-1652.0051.7053.30-7.30-12.31%5145.07%
NFLX230623P004300002023-05-26 2:48PM EDT2023-06-2350.0052.1053.75+50.00-1040.67%
NFLX230630P004300002023-05-22 2:14PM EDT2023-06-3066.1052.4554.000.00-1037.11%
NFLX230721P004300002023-05-26 2:00PM EDT2023-07-2154.1555.4059.00-13.10-19.48%6141.63%
NFLX230818P004300002023-05-23 10:06AM EDT2023-08-1871.6058.5560.850.00--137.02%
NFLX230915P004300002023-05-25 11:15AM EDT2023-09-1569.2860.4563.450.00-121935.69%
NFLX231117P004300002023-05-25 3:33PM EDT2023-11-1779.8567.3068.400.00-316033.82%
NFLX231215P004300002023-05-26 9:34AM EDT2023-12-1581.9068.6570.40+0.05+0.06%72833.32%
NFLX240119P004300002023-05-26 3:54PM EDT2024-01-1973.2571.2073.70-9.05-11.00%51,51033.65%
NFLX240315P004300002023-05-24 12:11PM EDT2024-03-1585.7974.7077.850.00--233.46%
NFLX240621P004300002023-05-18 10:59AM EDT2024-06-2186.3080.4083.100.00-131732.42%
NFLX250117P004300002023-05-15 1:24PM EDT2025-01-17113.1190.0594.000.00-425331.84%
NFLX251219P004300002023-05-17 11:02AM EDT2025-12-19121.2099.25104.250.00--129.75%