NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:620.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00620000 | 2023-06-07 10:52AM EDT | 2023-06-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX230721C00620000 | 2023-06-07 1:22PM EDT | 2023-07-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NFLX230915C00620000 | 2023-06-07 11:42AM EDT | 2023-09-15 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFLX231020C00620000 | 2023-06-07 10:25AM EDT | 2023-10-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| NFLX231117C00620000 | 2023-06-05 10:30AM EDT | 2023-11-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240119C00620000 | 2023-06-07 2:37PM EDT | 2024-01-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX240315C00620000 | 2023-05-30 10:34AM EDT | 2024-03-15 | 7.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NFLX240621C00620000 | 2023-06-07 2:39PM EDT | 2024-06-21 | 14.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NFLX250117C00620000 | 2023-06-07 9:36AM EDT | 2025-01-17 | 33.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00620000 | 2023-01-05 2:04PM EDT | 2023-06-16 | 310.69 | 251.30 | 256.15 | 0.00 | - | 2 | 0 | 355.66% |
| NFLX230721P00620000 | 2023-04-11 2:59PM EDT | 2023-07-21 | 280.43 | 273.65 | 276.50 | 0.00 | - | 11 | 0 | 202.44% |
| NFLX230915P00620000 | 2023-04-06 3:53PM EDT | 2023-09-15 | 281.31 | 295.95 | 298.50 | 0.00 | - | 1 | 0 | 161.30% |
| NFLX240119P00620000 | 2023-04-13 10:17AM EDT | 2024-01-19 | 278.18 | 278.30 | 282.60 | 0.00 | - | 2 | 0 | 93.76% |
| NFLX240315P00620000 | 2023-04-20 9:53AM EDT | 2024-03-15 | 298.18 | 250.00 | 259.50 | 0.00 | - | 1 | 0 | 64.40% |
| NFLX240621P00620000 | 2023-05-16 3:50PM EDT | 2024-06-21 | 285.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00620000 | 2023-06-05 1:36PM EDT | 2025-01-17 | 213.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.