NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:600.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00600000 | 2023-06-09 3:51PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 851 | 71.88% |
| NFLX230721C00600000 | 2023-06-09 3:57PM EDT | 2023-07-21 | 0.56 | 0.46 | 0.57 | +0.19 | +51.35% | 628 | 1,163 | 49.73% |
| NFLX230915C00600000 | 2023-06-09 2:35PM EDT | 2023-09-15 | 2.05 | 1.88 | 2.22 | +0.82 | +66.67% | 315 | 570 | 41.46% |
| NFLX231020C00600000 | 2023-06-09 1:13PM EDT | 2023-10-20 | 4.64 | 4.10 | 4.90 | +1.69 | +57.29% | 23 | 498 | 42.56% |
| NFLX231117C00600000 | 2023-06-09 3:15PM EDT | 2023-11-17 | 5.80 | 5.60 | 6.00 | +2.00 | +52.63% | 62 | 196 | 40.77% |
| NFLX240119C00600000 | 2023-06-09 3:56PM EDT | 2024-01-19 | 10.00 | 9.85 | 10.45 | +2.10 | +26.58% | 133 | 2,473 | 40.55% |
| NFLX240315C00600000 | 2023-06-09 12:59PM EDT | 2024-03-15 | 14.05 | 12.00 | 14.70 | +3.00 | +27.15% | 8 | 176 | 40.58% |
| NFLX240621C00600000 | 2023-06-09 3:39PM EDT | 2024-06-21 | 21.70 | 19.90 | 22.80 | +3.55 | +19.56% | 17 | 269 | 41.13% |
| NFLX250117C00600000 | 2023-06-09 3:48PM EDT | 2025-01-17 | 39.70 | 37.00 | 44.00 | +7.20 | +22.15% | 83 | 265 | 44.23% |
| NFLX251219C00600000 | 2023-06-09 10:35AM EDT | 2025-12-19 | 60.38 | 60.00 | 66.00 | +2.17 | +3.73% | 4 | 44 | 43.82% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00600000 | 2023-04-03 3:12PM EDT | 2023-06-16 | 253.07 | 279.95 | 281.55 | 0.00 | - | 2 | 0 | 611.88% |
| NFLX230721P00600000 | 2023-04-11 3:48PM EDT | 2023-07-21 | 261.79 | 253.65 | 256.55 | 0.00 | - | 4 | 0 | 219.28% |
| NFLX230915P00600000 | 2023-05-25 9:31AM EDT | 2023-09-15 | 241.95 | 178.00 | 181.80 | 0.00 | - | 10 | 0 | 39.94% |
| NFLX231117P00600000 | 2023-06-06 12:39PM EDT | 2023-11-17 | 201.93 | 178.30 | 182.10 | 0.00 | - | 4 | 0 | 32.19% |
| NFLX240119P00600000 | 2023-06-09 11:38AM EDT | 2024-01-19 | 182.49 | 178.25 | 182.50 | -9.51 | -4.95% | 10 | 2 | 28.31% |
| NFLX240315P00600000 | 2023-05-19 12:52PM EDT | 2024-03-15 | 234.33 | 178.80 | 182.65 | 0.00 | - | 2 | 0 | 25.66% |
| NFLX240621P00600000 | 2023-06-05 1:42PM EDT | 2024-06-21 | 193.15 | 181.95 | 186.85 | 0.00 | - | 2 | 1 | 27.71% |
| NFLX250117P00600000 | 2023-06-07 9:32AM EDT | 2025-01-17 | 194.04 | 185.05 | 192.20 | 0.00 | - | 2 | 65 | 26.40% |
© 2023 Yahoo. All rights reserved.