NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00155000 | 2022-12-19 12:32PM EDT | 2023-06-16 | 139.70 | 173.75 | 177.95 | 0.00 | - | 2 | 32 | 0.00% |
| NFLX230721C00155000 | 2022-12-15 3:37PM EDT | 2023-07-21 | 145.51 | 181.95 | 185.90 | 0.00 | - | 5 | 74 | 0.00% |
| NFLX230915C00155000 | 2023-05-26 1:18PM EDT | 2023-09-15 | 227.45 | 245.15 | 248.95 | 0.00 | - | 1 | 3 | 104.32% |
| NFLX240119C00155000 | 2023-03-15 2:15PM EDT | 2024-01-19 | 156.35 | 190.70 | 194.15 | 0.00 | - | 1 | 56 | 0.00% |
| NFLX240621C00155000 | 2023-05-05 1:02PM EDT | 2024-06-21 | 179.10 | 251.50 | 260.15 | 0.00 | - | 386 | 402 | 78.53% |
| NFLX250117C00155000 | 2023-04-25 11:20AM EDT | 2025-01-17 | 185.05 | 217.50 | 227.00 | 0.00 | - | 397 | 331 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00155000 | 2023-05-26 12:45PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 606 | 165.63% |
| NFLX230721P00155000 | 2023-06-01 10:36AM EDT | 2023-07-21 | 0.03 | 0.03 | 0.13 | -0.05 | -62.50% | 1 | 160 | 98.63% |
| NFLX230915P00155000 | 2023-06-02 9:49AM EDT | 2023-09-15 | 0.12 | 0.04 | 0.20 | 0.00 | - | 1 | 385 | 68.65% |
| NFLX231117P00155000 | 2023-05-30 11:17AM EDT | 2023-11-17 | 0.43 | 0.01 | 0.59 | 0.00 | - | 3 | 34 | 59.86% |
| NFLX240119P00155000 | 2023-06-07 12:35PM EDT | 2024-01-19 | 0.67 | 0.51 | 1.14 | -0.24 | -26.37% | 8 | 690 | 58.50% |
| NFLX240315P00155000 | 2023-05-18 10:19AM EDT | 2024-03-15 | 1.52 | 0.61 | 1.72 | 0.00 | - | 20 | 20 | 55.33% |
| NFLX240621P00155000 | 2023-06-05 9:56AM EDT | 2024-06-21 | 1.82 | 1.38 | 2.12 | 0.00 | - | 3 | 2,335 | 51.15% |
| NFLX250117P00155000 | 2023-05-12 2:39PM EDT | 2025-01-17 | 6.66 | 3.95 | 4.65 | 0.00 | - | 2 | 140 | 50.17% |
© 2023 Yahoo. All rights reserved.