NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:600.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616C006000002023-06-09 3:51PM EDT2023-06-160.010.000.010.00-3985171.88%
NFLX230721C006000002023-06-09 3:57PM EDT2023-07-210.560.460.57+0.19+51.35%6281,16349.73%
NFLX230915C006000002023-06-09 2:35PM EDT2023-09-152.051.882.22+0.82+66.67%31557041.46%
NFLX231020C006000002023-06-09 1:13PM EDT2023-10-204.644.104.90+1.69+57.29%2349842.56%
NFLX231117C006000002023-06-09 3:15PM EDT2023-11-175.805.606.00+2.00+52.63%6219640.77%
NFLX240119C006000002023-06-09 3:56PM EDT2024-01-1910.009.8510.45+2.10+26.58%1332,47340.55%
NFLX240315C006000002023-06-09 12:59PM EDT2024-03-1514.0512.0014.70+3.00+27.15%817640.58%
NFLX240621C006000002023-06-09 3:39PM EDT2024-06-2121.7019.9022.80+3.55+19.56%1726941.13%
NFLX250117C006000002023-06-09 3:48PM EDT2025-01-1739.7037.0044.00+7.20+22.15%8326544.23%
NFLX251219C006000002023-06-09 10:35AM EDT2025-12-1960.3860.0066.00+2.17+3.73%44443.82%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616P006000002023-04-03 3:12PM EDT2023-06-16253.07279.95281.550.00-20611.88%
NFLX230721P006000002023-04-11 3:48PM EDT2023-07-21261.79253.65256.550.00-40219.28%
NFLX230915P006000002023-05-25 9:31AM EDT2023-09-15241.95178.00181.800.00-10039.94%
NFLX231117P006000002023-06-06 12:39PM EDT2023-11-17201.93178.30182.100.00-4032.19%
NFLX240119P006000002023-06-09 11:38AM EDT2024-01-19182.49178.25182.50-9.51-4.95%10228.31%
NFLX240315P006000002023-05-19 12:52PM EDT2024-03-15234.33178.80182.650.00-2025.66%
NFLX240621P006000002023-06-05 1:42PM EDT2024-06-21193.15181.95186.850.00-2127.71%
NFLX250117P006000002023-06-07 9:32AM EDT2025-01-17194.04185.05192.200.00-26526.40%