NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:120.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00120000 | 2023-05-22 3:53PM EDT | 2023-06-16 | 243.65 | 286.10 | 289.10 | 0.00 | - | 1 | 43 | 0.00% |
| NFLX230721C00120000 | 2023-05-15 10:52AM EDT | 2023-07-21 | 218.60 | 286.25 | 291.00 | 0.00 | - | 1 | 278 | 130.86% |
| NFLX240119C00120000 | 2023-02-14 2:07PM EDT | 2024-01-19 | 246.41 | 193.35 | 199.40 | 0.00 | - | 40 | 59 | 0.00% |
| NFLX240621C00120000 | 2023-01-17 11:29AM EDT | 2024-06-21 | 220.00 | 245.10 | 253.90 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX250117C00120000 | 2023-03-20 10:47AM EDT | 2025-01-17 | 199.95 | 212.10 | 220.00 | 0.00 | - | 2 | 15 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00120000 | 2023-05-31 10:22AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 645 | 193.75% |
| NFLX230721P00120000 | 2023-06-02 12:26PM EDT | 2023-07-21 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 207 | 121.09% |
| NFLX230915P00120000 | 2023-06-02 10:26AM EDT | 2023-09-15 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 35 | 83.59% |
| NFLX231117P00120000 | 2023-05-30 9:30AM EDT | 2023-11-17 | 0.15 | 0.01 | 0.21 | 0.00 | - | 2 | 230 | 67.97% |
| NFLX240119P00120000 | 2023-06-01 11:37AM EDT | 2024-01-19 | 0.37 | 0.10 | 0.39 | 0.00 | - | 16 | 2,622 | 63.18% |
| NFLX240315P00120000 | 2023-06-01 1:24PM EDT | 2024-03-15 | 0.41 | 0.27 | 0.57 | 0.00 | - | 100 | 101 | 60.50% |
| NFLX240621P00120000 | 2023-05-30 11:25AM EDT | 2024-06-21 | 0.92 | 0.67 | 1.03 | 0.00 | - | 1 | 83 | 57.59% |
| NFLX250117P00120000 | 2023-05-25 12:55PM EDT | 2025-01-17 | 2.74 | 1.13 | 2.50 | 0.00 | - | 3 | 57 | 52.38% |
© 2023 Yahoo. All rights reserved.