NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:430.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230602C00430000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.49 | 0.32 | 0.51 | +0.38 | +345.45% | 2,514 | 308 | 60.35% |
| NFLX230609C00430000 | 2023-05-26 3:43PM EDT | 2023-06-09 | 1.20 | 1.20 | 1.30 | +0.92 | +328.57% | 89 | 54 | 49.51% |
| NFLX230616C00430000 | 2023-05-26 3:55PM EDT | 2023-06-16 | 2.10 | 2.10 | 2.25 | +1.55 | +281.82% | 183 | 1,084 | 45.46% |
| NFLX230623C00430000 | 2023-05-26 3:03PM EDT | 2023-06-23 | 3.20 | 2.71 | 3.05 | +2.14 | +201.89% | 28 | 87 | 42.54% |
| NFLX230630C00430000 | 2023-05-26 3:20PM EDT | 2023-06-30 | 4.12 | 3.45 | 4.25 | +3.03 | +277.98% | 17 | 384 | 42.09% |
| NFLX230707C00430000 | 2023-05-26 3:32PM EDT | 2023-07-07 | 4.60 | 3.60 | 5.05 | +2.85 | +162.86% | 12 | 79 | 40.63% |
| NFLX230721C00430000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 8.97 | 8.85 | 9.10 | +4.77 | +113.57% | 135 | 933 | 44.26% |
| NFLX230818C00430000 | 2023-05-26 3:33PM EDT | 2023-08-18 | 13.05 | 12.55 | 13.20 | +5.15 | +65.19% | 2 | 26 | 42.73% |
| NFLX230915C00430000 | 2023-05-26 3:43PM EDT | 2023-09-15 | 15.60 | 15.70 | 16.20 | +4.65 | +42.47% | 36 | 592 | 40.96% |
| NFLX231117C00430000 | 2023-05-26 3:15PM EDT | 2023-11-17 | 27.05 | 25.75 | 26.30 | +8.58 | +46.45% | 2 | 170 | 43.02% |
| NFLX231215C00430000 | 2023-05-26 3:38PM EDT | 2023-12-15 | 28.78 | 28.70 | 29.55 | +8.08 | +39.03% | 3 | 24 | 42.90% |
| NFLX240119C00430000 | 2023-05-26 3:25PM EDT | 2024-01-19 | 35.14 | 34.15 | 34.80 | +9.79 | +38.62% | 49 | 4,015 | 44.01% |
| NFLX240315C00430000 | 2023-05-26 2:52PM EDT | 2024-03-15 | 41.07 | 38.50 | 40.80 | +8.69 | +26.84% | 3 | 17 | 44.05% |
| NFLX240621C00430000 | 2023-05-25 3:25PM EDT | 2024-06-21 | 39.55 | 49.80 | 51.20 | 0.00 | - | 1 | 417 | 44.80% |
| NFLX250117C00430000 | 2023-05-26 2:13PM EDT | 2025-01-17 | 71.10 | 66.15 | 70.75 | +12.29 | +20.90% | 12 | 313 | 46.21% |
| NFLX251219C00430000 | 2023-05-26 3:13PM EDT | 2025-12-19 | 91.58 | 87.35 | 92.75 | +7.73 | +9.22% | 3 | 1 | 46.18% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609P00430000 | 2023-05-23 1:47PM EDT | 2023-06-09 | 75.00 | 50.60 | 52.70 | 0.00 | - | - | 0 | 52.00% |
| NFLX230616P00430000 | 2023-05-26 3:29PM EDT | 2023-06-16 | 52.00 | 51.70 | 53.30 | -7.30 | -12.31% | 5 | 1 | 45.07% |
| NFLX230623P00430000 | 2023-05-26 2:48PM EDT | 2023-06-23 | 50.00 | 52.10 | 53.75 | +50.00 | - | 1 | 0 | 40.67% |
| NFLX230630P00430000 | 2023-05-22 2:14PM EDT | 2023-06-30 | 66.10 | 52.45 | 54.00 | 0.00 | - | 1 | 0 | 37.11% |
| NFLX230721P00430000 | 2023-05-26 2:00PM EDT | 2023-07-21 | 54.15 | 55.40 | 59.00 | -13.10 | -19.48% | 6 | 1 | 41.63% |
| NFLX230818P00430000 | 2023-05-23 10:06AM EDT | 2023-08-18 | 71.60 | 58.55 | 60.85 | 0.00 | - | - | 1 | 37.02% |
| NFLX230915P00430000 | 2023-05-25 11:15AM EDT | 2023-09-15 | 69.28 | 60.45 | 63.45 | 0.00 | - | 1 | 219 | 35.69% |
| NFLX231117P00430000 | 2023-05-25 3:33PM EDT | 2023-11-17 | 79.85 | 67.30 | 68.40 | 0.00 | - | 3 | 160 | 33.82% |
| NFLX231215P00430000 | 2023-05-26 9:34AM EDT | 2023-12-15 | 81.90 | 68.65 | 70.40 | +0.05 | +0.06% | 7 | 28 | 33.32% |
| NFLX240119P00430000 | 2023-05-26 3:54PM EDT | 2024-01-19 | 73.25 | 71.20 | 73.70 | -9.05 | -11.00% | 5 | 1,510 | 33.65% |
| NFLX240315P00430000 | 2023-05-24 12:11PM EDT | 2024-03-15 | 85.79 | 74.70 | 77.85 | 0.00 | - | - | 2 | 33.46% |
| NFLX240621P00430000 | 2023-05-18 10:59AM EDT | 2024-06-21 | 86.30 | 80.40 | 83.10 | 0.00 | - | 1 | 317 | 32.42% |
| NFLX250117P00430000 | 2023-05-15 1:24PM EDT | 2025-01-17 | 113.11 | 90.05 | 94.00 | 0.00 | - | 4 | 253 | 31.84% |
| NFLX251219P00430000 | 2023-05-17 11:02AM EDT | 2025-12-19 | 121.20 | 99.25 | 104.25 | 0.00 | - | - | 1 | 29.75% |
© 2023 Yahoo. All rights reserved.