NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609C00150000 | 2023-05-24 9:39AM EDT | 150.00 | 212.15 | 249.00 | 252.05 | 0.00 | - | - | 1 | 249.22% |
| NFLX230609C00170000 | 2023-05-23 10:47AM EDT | 170.00 | 192.85 | 229.05 | 232.05 | 0.00 | - | - | 1 | 227.34% |
| NFLX230609C00230000 | 2023-05-24 3:26PM EDT | 230.00 | 136.84 | 169.35 | 172.05 | 0.00 | - | - | 3 | 170.90% |
| NFLX230609C00240000 | 2023-05-22 10:23AM EDT | 240.00 | 129.95 | 159.20 | 162.15 | 0.00 | - | - | 1 | 156.64% |
| NFLX230609C00250000 | 2023-05-24 10:51AM EDT | 250.00 | 114.70 | 149.65 | 152.10 | 0.00 | - | - | 1 | 159.18% |
| NFLX230609C00265000 | 2023-05-26 10:36AM EDT | 265.00 | 101.95 | 134.40 | 137.15 | 0.00 | - | 1 | 0 | 135.94% |
| NFLX230609C00270000 | 2023-05-23 10:42AM EDT | 270.00 | 91.85 | 129.55 | 132.15 | 0.00 | - | 1 | 2 | 134.57% |
| NFLX230609C00275000 | 2023-05-30 12:26PM EDT | 275.00 | 117.32 | 124.80 | 127.15 | 0.00 | - | 47 | 44 | 134.77% |
| NFLX230609C00280000 | 2023-06-02 9:59AM EDT | 280.00 | 118.03 | 120.05 | 121.75 | +23.54 | +24.91% | 2 | 3 | 125.88% |
| NFLX230609C00285000 | 2023-06-02 11:21AM EDT | 285.00 | 118.80 | 115.10 | 116.80 | +8.67 | +7.87% | 24 | 24 | 122.56% |
| NFLX230609C00290000 | 2023-06-01 1:25PM EDT | 290.00 | 114.97 | 109.30 | 112.15 | 0.00 | - | 30 | 38 | 106.54% |
| NFLX230609C00295000 | 2023-06-02 11:20AM EDT | 295.00 | 108.02 | 104.95 | 106.75 | +47.06 | +77.20% | 25 | 16 | 107.67% |
| NFLX230609C00300000 | 2023-06-01 3:17PM EDT | 300.00 | 102.16 | 99.70 | 101.90 | -2.74 | -2.61% | 1 | 44 | 100.29% |
| NFLX230609C00305000 | 2023-06-02 10:10AM EDT | 305.00 | 93.15 | 94.60 | 97.20 | -4.65 | -4.75% | 10 | 19 | 99.32% |
| NFLX230609C00310000 | 2023-06-02 3:46PM EDT | 310.00 | 90.55 | 89.35 | 92.10 | -5.35 | -5.58% | 4 | 41 | 86.91% |
| NFLX230609C00315000 | 2023-06-02 9:59AM EDT | 315.00 | 83.13 | 84.40 | 87.20 | -6.79 | -7.55% | 2 | 27 | 85.45% |
| NFLX230609C00320000 | 2023-06-02 10:10AM EDT | 320.00 | 80.84 | 79.85 | 81.70 | -2.61 | -3.13% | 13 | 33 | 79.59% |
| NFLX230609C00325000 | 2023-06-02 3:43PM EDT | 325.00 | 76.03 | 75.00 | 76.95 | -2.42 | -3.08% | 1 | 65 | 81.30% |
| NFLX230609C00330000 | 2023-06-02 2:58PM EDT | 330.00 | 71.50 | 69.95 | 71.80 | -4.31 | -5.69% | 6 | 50 | 73.44% |
| NFLX230609C00335000 | 2023-06-02 2:14PM EDT | 335.00 | 66.96 | 64.60 | 67.30 | -3.23 | -4.60% | 26 | 317 | 70.61% |
| NFLX230609C00337500 | 2023-06-02 1:06PM EDT | 337.50 | 63.67 | 62.10 | 64.60 | +1.72 | +2.78% | 11 | 7 | 65.43% |
| NFLX230609C00340000 | 2023-06-02 3:51PM EDT | 340.00 | 59.83 | 59.55 | 61.95 | -5.67 | -8.66% | 34 | 171 | 59.91% |
| NFLX230609C00342500 | 2023-06-02 2:34PM EDT | 342.50 | 60.31 | 57.60 | 59.05 | +9.96 | +19.78% | 4 | 8 | 59.96% |
| NFLX230609C00345000 | 2023-06-02 1:54PM EDT | 345.00 | 59.50 | 55.10 | 56.85 | -0.37 | -0.62% | 9 | 466 | 61.35% |
| NFLX230609C00347500 | 2023-06-02 3:49PM EDT | 347.50 | 53.21 | 52.60 | 54.40 | -3.55 | -6.25% | 17 | 22 | 59.42% |
| NFLX230609C00350000 | 2023-06-02 3:41PM EDT | 350.00 | 50.84 | 50.00 | 51.95 | -1.76 | -3.35% | 34 | 520 | 56.45% |
| NFLX230609C00352500 | 2023-06-02 1:05PM EDT | 352.50 | 51.34 | 47.35 | 49.40 | +8.39 | +19.53% | 16 | 14 | 51.76% |
| NFLX230609C00355000 | 2023-06-02 3:14PM EDT | 355.00 | 46.03 | 45.10 | 47.00 | -2.47 | -5.09% | 27 | 242 | 52.95% |
| NFLX230609C00357500 | 2023-06-02 10:29AM EDT | 357.50 | 41.97 | 42.65 | 44.25 | -6.18 | -12.83% | 4 | 148 | 60.47% |
| NFLX230609C00360000 | 2023-06-02 3:46PM EDT | 360.00 | 40.98 | 40.25 | 42.00 | -4.68 | -10.25% | 62 | 466 | 60.43% |
| NFLX230609C00362500 | 2023-06-02 3:53PM EDT | 362.50 | 38.28 | 37.45 | 39.75 | -3.89 | -9.22% | 16 | 329 | 60.01% |
| NFLX230609C00365000 | 2023-06-02 3:19PM EDT | 365.00 | 36.18 | 35.50 | 37.05 | -3.54 | -8.91% | 35 | 539 | 55.05% |
| NFLX230609C00367500 | 2023-06-02 3:46PM EDT | 367.50 | 33.55 | 33.05 | 34.45 | -5.20 | -13.42% | 34 | 150 | 51.10% |
| NFLX230609C00370000 | 2023-06-02 3:58PM EDT | 370.00 | 31.53 | 30.70 | 32.20 | -2.12 | -6.30% | 49 | 1,109 | 50.46% |
| NFLX230609C00372500 | 2023-06-02 3:29PM EDT | 372.50 | 29.28 | 28.40 | 30.05 | -3.97 | -11.94% | 48 | 568 | 50.32% |
| NFLX230609C00375000 | 2023-06-02 3:48PM EDT | 375.00 | 26.98 | 26.05 | 28.10 | -2.49 | -8.45% | 101 | 918 | 51.22% |
| NFLX230609C00377500 | 2023-06-02 3:46PM EDT | 377.50 | 24.75 | 23.90 | 25.15 | -4.62 | -15.73% | 49 | 219 | 44.65% |
| NFLX230609C00380000 | 2023-06-02 3:58PM EDT | 380.00 | 22.70 | 21.75 | 23.00 | -2.40 | -9.56% | 142 | 852 | 43.79% |
| NFLX230609C00382500 | 2023-06-02 3:44PM EDT | 382.50 | 20.37 | 19.70 | 20.90 | -2.88 | -12.39% | 37 | 202 | 42.90% |
| NFLX230609C00385000 | 2023-06-02 3:57PM EDT | 385.00 | 18.68 | 18.00 | 18.85 | -2.57 | -12.09% | 139 | 518 | 41.94% |
| NFLX230609C00387500 | 2023-06-02 2:15PM EDT | 387.50 | 16.53 | 15.80 | 17.00 | -2.57 | -13.46% | 65 | 188 | 41.72% |
| NFLX230609C00390000 | 2023-06-02 3:59PM EDT | 390.00 | 14.70 | 14.20 | 15.05 | -3.28 | -18.24% | 280 | 705 | 40.52% |
| NFLX230609C00392500 | 2023-06-02 3:56PM EDT | 392.50 | 13.08 | 12.60 | 13.40 | -2.88 | -18.05% | 82 | 382 | 40.41% |
| NFLX230609C00395000 | 2023-06-02 3:56PM EDT | 395.00 | 11.65 | 11.15 | 12.05 | -2.95 | -20.21% | 403 | 654 | 41.21% |
| NFLX230609C00400000 | 2023-06-02 3:59PM EDT | 400.00 | 8.69 | 8.55 | 8.80 | -2.91 | -25.09% | 3,022 | 2,907 | 38.73% |
| NFLX230609C00405000 | 2023-06-02 3:59PM EDT | 405.00 | 6.55 | 6.40 | 6.60 | -2.75 | -29.57% | 3,155 | 1,339 | 39.00% |
| NFLX230609C00410000 | 2023-06-02 3:59PM EDT | 410.00 | 4.95 | 4.70 | 4.85 | -2.33 | -32.01% | 4,071 | 1,908 | 39.34% |
| NFLX230609C00415000 | 2023-06-02 3:59PM EDT | 415.00 | 3.60 | 3.45 | 3.60 | -1.90 | -34.55% | 1,634 | 1,447 | 40.29% |
| NFLX230609C00420000 | 2023-06-02 3:59PM EDT | 420.00 | 2.69 | 2.54 | 2.74 | -1.71 | -38.86% | 3,298 | 1,793 | 41.79% |
| NFLX230609C00425000 | 2023-06-02 3:59PM EDT | 425.00 | 1.92 | 1.87 | 1.95 | -1.43 | -42.69% | 4,254 | 553 | 42.25% |
| NFLX230609C00430000 | 2023-06-02 3:59PM EDT | 430.00 | 1.40 | 1.40 | 1.63 | -1.25 | -47.17% | 3,380 | 1,793 | 44.97% |
| NFLX230609C00435000 | 2023-06-02 3:58PM EDT | 435.00 | 1.08 | 1.04 | 1.15 | -0.91 | -45.73% | 1,063 | 905 | 45.34% |
| NFLX230609C00440000 | 2023-06-02 3:59PM EDT | 440.00 | 0.78 | 0.75 | 0.80 | -0.71 | -47.65% | 2,487 | 575 | 45.68% |
| NFLX230609C00450000 | 2023-06-02 3:59PM EDT | 450.00 | 0.46 | 0.40 | 0.54 | -0.54 | -54.00% | 1,416 | 1,853 | 49.66% |
| NFLX230609C00460000 | 2023-06-02 3:55PM EDT | 460.00 | 0.28 | 0.26 | 0.34 | -0.31 | -52.54% | 918 | 927 | 51.47% |
| NFLX230609C00470000 | 2023-06-02 3:51PM EDT | 470.00 | 0.16 | 0.11 | 0.22 | -0.24 | -60.00% | 675 | 426 | 53.03% |
| NFLX230609C00480000 | 2023-06-02 3:51PM EDT | 480.00 | 0.11 | 0.05 | 0.12 | -0.14 | -56.00% | 1,441 | 719 | 54.10% |
| NFLX230609C00490000 | 2023-06-02 3:57PM EDT | 490.00 | 0.07 | 0.01 | 0.09 | -0.11 | -61.11% | 1,644 | 463 | 56.06% |
| NFLX230609C00500000 | 2023-06-02 3:30PM EDT | 500.00 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 291 | 413 | 62.11% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609P00200000 | 2023-05-11 3:24PM EDT | 200.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6 | 146.88% |
| NFLX230609P00220000 | 2023-05-30 10:05AM EDT | 220.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 128.13% |
| NFLX230609P00230000 | 2023-05-25 3:54PM EDT | 230.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 1 | 34 | 161.72% |
| NFLX230609P00240000 | 2023-05-09 10:06AM EDT | 240.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 150.78% |
| NFLX230609P00245000 | 2023-06-01 11:13AM EDT | 245.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 35 | 145.31% |
| NFLX230609P00250000 | 2023-06-02 10:13AM EDT | 250.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 10 | 27 | 139.84% |
| NFLX230609P00255000 | 2023-05-24 3:45PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 28 | 111.72% |
| NFLX230609P00260000 | 2023-06-01 1:52PM EDT | 260.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 11 | 126 | 116.80% |
| NFLX230609P00265000 | 2023-06-01 2:42PM EDT | 265.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 6 | 151 | 124.02% |
| NFLX230609P00270000 | 2023-06-01 9:39AM EDT | 270.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 351 | 93.75% |
| NFLX230609P00275000 | 2023-05-31 3:52PM EDT | 275.00 | 0.01 | 0.00 | 0.13 | -0.05 | -83.33% | 6 | 145 | 103.52% |
| NFLX230609P00280000 | 2023-05-30 2:48PM EDT | 280.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 34 | 221 | 108.98% |
| NFLX230609P00285000 | 2023-06-02 11:35AM EDT | 285.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 164 | 89.84% |
| NFLX230609P00290000 | 2023-06-01 3:56PM EDT | 290.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 361 | 99.41% |
| NFLX230609P00295000 | 2023-06-01 12:58PM EDT | 295.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 259 | 86.52% |
| NFLX230609P00300000 | 2023-06-02 1:53PM EDT | 300.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 6 | 280 | 90.04% |
| NFLX230609P00305000 | 2023-06-02 1:03PM EDT | 305.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 284 | 71.09% |
| NFLX230609P00310000 | 2023-06-02 12:16PM EDT | 310.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 13 | 332 | 81.25% |
| NFLX230609P00315000 | 2023-06-02 2:03PM EDT | 315.00 | 0.03 | 0.00 | 0.31 | -0.03 | -50.00% | 70 | 428 | 76.76% |
| NFLX230609P00320000 | 2023-06-02 3:52PM EDT | 320.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 53 | 555 | 59.77% |
| NFLX230609P00325000 | 2023-06-02 10:47AM EDT | 325.00 | 0.05 | 0.00 | 0.08 | -0.03 | -37.50% | 15 | 370 | 57.62% |
| NFLX230609P00330000 | 2023-06-02 3:55PM EDT | 330.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 59 | 514 | 55.08% |
| NFLX230609P00335000 | 2023-06-02 3:55PM EDT | 335.00 | 0.04 | 0.01 | 0.10 | -0.08 | -66.67% | 15 | 468 | 51.95% |
| NFLX230609P00337500 | 2023-06-02 12:38PM EDT | 337.50 | 0.06 | 0.01 | 0.16 | -0.05 | -45.45% | 1,098 | 296 | 52.54% |
| NFLX230609P00340000 | 2023-06-02 3:52PM EDT | 340.00 | 0.06 | 0.03 | 0.10 | -0.07 | -53.85% | 1,467 | 715 | 51.66% |
| NFLX230609P00342500 | 2023-06-02 3:35PM EDT | 342.50 | 0.08 | 0.04 | 0.17 | -0.08 | -50.00% | 304 | 333 | 50.00% |
| NFLX230609P00345000 | 2023-06-02 2:26PM EDT | 345.00 | 0.08 | 0.05 | 0.11 | -0.11 | -57.89% | 342 | 293 | 48.24% |
| NFLX230609P00347500 | 2023-06-02 3:47PM EDT | 347.50 | 0.08 | 0.07 | 0.11 | -0.14 | -63.64% | 32 | 173 | 46.09% |
| NFLX230609P00350000 | 2023-06-02 3:59PM EDT | 350.00 | 0.11 | 0.10 | 0.12 | -0.17 | -60.71% | 887 | 682 | 44.63% |
| NFLX230609P00352500 | 2023-06-02 3:44PM EDT | 352.50 | 0.15 | 0.11 | 0.14 | -0.14 | -48.28% | 56 | 241 | 43.56% |
| NFLX230609P00355000 | 2023-06-02 3:57PM EDT | 355.00 | 0.15 | 0.15 | 0.22 | -0.21 | -58.33% | 388 | 213 | 44.43% |
| NFLX230609P00357500 | 2023-06-02 3:58PM EDT | 357.50 | 0.20 | 0.19 | 0.26 | -0.20 | -50.00% | 287 | 468 | 43.46% |
| NFLX230609P00360000 | 2023-06-02 3:59PM EDT | 360.00 | 0.25 | 0.24 | 0.32 | -0.25 | -50.00% | 1,025 | 840 | 42.73% |
| NFLX230609P00362500 | 2023-06-02 3:46PM EDT | 362.50 | 0.34 | 0.31 | 0.38 | -0.25 | -42.37% | 318 | 446 | 41.75% |
| NFLX230609P00365000 | 2023-06-02 3:51PM EDT | 365.00 | 0.42 | 0.39 | 0.44 | -0.34 | -44.74% | 523 | 421 | 40.53% |
| NFLX230609P00367500 | 2023-06-02 3:59PM EDT | 367.50 | 0.50 | 0.50 | 0.60 | -0.37 | -42.53% | 342 | 156 | 40.72% |
| NFLX230609P00370000 | 2023-06-02 3:59PM EDT | 370.00 | 0.65 | 0.63 | 0.66 | -0.44 | -40.37% | 1,046 | 884 | 39.01% |
| NFLX230609P00372500 | 2023-06-02 3:59PM EDT | 372.50 | 0.81 | 0.80 | 0.92 | -0.43 | -34.68% | 384 | 425 | 39.56% |
| NFLX230609P00375000 | 2023-06-02 3:59PM EDT | 375.00 | 1.05 | 1.02 | 1.16 | -0.47 | -30.92% | 746 | 539 | 39.26% |
| NFLX230609P00377500 | 2023-06-02 3:59PM EDT | 377.50 | 1.27 | 1.28 | 1.35 | -0.39 | -23.49% | 776 | 246 | 38.06% |
| NFLX230609P00380000 | 2023-06-02 3:58PM EDT | 380.00 | 1.69 | 1.59 | 1.69 | -0.53 | -23.87% | 930 | 646 | 37.77% |
| NFLX230609P00382500 | 2023-06-02 3:59PM EDT | 382.50 | 2.00 | 1.92 | 2.18 | -0.68 | -25.37% | 794 | 146 | 38.04% |
| NFLX230609P00385000 | 2023-06-02 3:59PM EDT | 385.00 | 2.49 | 2.41 | 2.59 | -0.66 | -20.95% | 766 | 527 | 37.22% |
| NFLX230609P00387500 | 2023-06-02 3:58PM EDT | 387.50 | 3.10 | 3.05 | 3.40 | -0.80 | -20.51% | 574 | 149 | 38.27% |
| NFLX230609P00390000 | 2023-06-02 3:59PM EDT | 390.00 | 3.80 | 3.70 | 3.95 | -0.65 | -14.61% | 2,277 | 759 | 37.27% |
| NFLX230609P00392500 | 2023-06-02 3:59PM EDT | 392.50 | 4.45 | 4.55 | 4.85 | -0.85 | -16.04% | 461 | 237 | 37.57% |
| NFLX230609P00395000 | 2023-06-02 3:58PM EDT | 395.00 | 5.45 | 5.45 | 5.60 | -0.65 | -10.66% | 1,404 | 766 | 36.60% |
| NFLX230609P00400000 | 2023-06-02 3:59PM EDT | 400.00 | 7.85 | 7.60 | 7.95 | -0.60 | -7.10% | 3,732 | 728 | 37.01% |
| NFLX230609P00405000 | 2023-06-02 3:53PM EDT | 405.00 | 10.80 | 10.45 | 10.85 | -0.10 | -0.92% | 566 | 289 | 37.72% |
| NFLX230609P00410000 | 2023-06-02 3:25PM EDT | 410.00 | 14.25 | 13.40 | 14.20 | +0.25 | +1.79% | 97 | 55 | 38.46% |
| NFLX230609P00415000 | 2023-06-02 3:08PM EDT | 415.00 | 17.95 | 17.15 | 18.55 | +0.35 | +1.99% | 23 | 18 | 42.55% |
| NFLX230609P00420000 | 2023-06-02 9:39AM EDT | 420.00 | 21.30 | 21.15 | 22.40 | +0.25 | +1.19% | 31 | 19 | 42.59% |
| NFLX230609P00425000 | 2023-06-02 11:55AM EDT | 425.00 | 23.98 | 25.55 | 26.95 | -22.67 | -48.60% | 7 | 2 | 45.58% |
| NFLX230609P00430000 | 2023-06-02 2:25PM EDT | 430.00 | 29.00 | 30.00 | 31.15 | +0.46 | +1.61% | 172 | 73 | 44.90% |
| NFLX230609P00435000 | 2023-05-26 2:18PM EDT | 435.00 | 53.80 | 34.00 | 36.00 | 0.00 | - | 4 | 4 | 48.47% |
| NFLX230609P00440000 | 2023-05-26 2:32PM EDT | 440.00 | 59.00 | 39.25 | 40.75 | 0.00 | - | 1 | 1 | 50.61% |
| NFLX230609P00450000 | 2023-05-03 1:30PM EDT | 450.00 | 126.15 | 46.55 | 48.75 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230609P00460000 | 2023-06-01 12:00PM EDT | 460.00 | 59.00 | 58.70 | 60.70 | 0.00 | - | 6 | 2 | 66.85% |
| NFLX230609P00470000 | 2023-05-01 1:17PM EDT | 470.00 | 145.67 | 73.75 | 75.85 | 0.00 | - | - | 0 | 112.07% |
| NFLX230609P00480000 | 2023-05-23 9:52AM EDT | 480.00 | 120.40 | 78.10 | 80.90 | 0.00 | - | 1 | 0 | 84.86% |
| NFLX230609P00490000 | 2023-05-22 9:59AM EDT | 490.00 | 118.95 | 88.10 | 90.60 | 0.00 | - | 1 | 0 | 87.57% |
| NFLX230609P00500000 | 2023-05-23 10:06AM EDT | 500.00 | 139.05 | 98.25 | 100.75 | 0.00 | - | - | 0 | 96.83% |
© 2023 Yahoo. All rights reserved.