NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:200.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230602C00200000 | 2023-05-25 3:27PM EDT | 2023-06-02 | 159.59 | 178.15 | 179.95 | 0.00 | - | 1 | 2 | 203.91% |
| NFLX230616C00200000 | 2023-05-12 10:37AM EDT | 2023-06-16 | 144.05 | 178.55 | 180.40 | 0.00 | - | 1 | 608 | 131.93% |
| NFLX230721C00200000 | 2023-05-03 12:55PM EDT | 2023-07-21 | 125.56 | 179.20 | 182.20 | 0.00 | - | 1 | 54 | 96.31% |
| NFLX230915C00200000 | 2023-05-05 9:53AM EDT | 2023-09-15 | 128.66 | 181.80 | 183.95 | 0.00 | - | 2 | 34 | 80.27% |
| NFLX231117C00200000 | 2023-03-28 10:08AM EDT | 2023-11-17 | 143.70 | 134.20 | 136.05 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240119C00200000 | 2023-05-26 2:53PM EDT | 2024-01-19 | 191.81 | 186.95 | 190.10 | +15.83 | +9.00% | 5 | 432 | 69.80% |
| NFLX240315C00200000 | 2023-05-05 1:14PM EDT | 2024-03-15 | 137.00 | 188.30 | 193.35 | 0.00 | - | 1 | 1 | 67.22% |
| NFLX240621C00200000 | 2023-05-26 12:03PM EDT | 2024-06-21 | 190.00 | 193.60 | 197.50 | +17.20 | +9.95% | 1 | 550 | 65.40% |
| NFLX250117C00200000 | 2023-05-26 12:11PM EDT | 2025-01-17 | 198.70 | 201.20 | 207.75 | +8.01 | +4.20% | 20 | 670 | 62.61% |
| NFLX251219C00200000 | 2023-05-19 2:01PM EDT | 2025-12-19 | 204.60 | 212.20 | 221.90 | 0.00 | - | 1 | 1 | 60.39% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230602P00200000 | 2023-04-27 3:27PM EDT | 2023-06-02 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 11 | 185.16% |
| NFLX230609P00200000 | 2023-05-11 3:24PM EDT | 2023-06-09 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 6 | 124.61% |
| NFLX230616P00200000 | 2023-05-26 1:15PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 108 | 6,027 | 92.19% |
| NFLX230623P00200000 | 2023-05-15 11:32AM EDT | 2023-06-23 | 0.07 | 0.00 | 0.31 | 0.00 | - | 18 | 19 | 95.12% |
| NFLX230721P00200000 | 2023-05-26 1:16PM EDT | 2023-07-21 | 0.18 | 0.12 | 0.46 | -0.10 | -35.71% | 16 | 4,058 | 71.97% |
| NFLX230915P00200000 | 2023-05-26 3:42PM EDT | 2023-09-15 | 0.60 | 0.50 | 0.65 | -0.12 | -16.67% | 16 | 1,194 | 55.74% |
| NFLX231117P00200000 | 2023-05-25 10:37AM EDT | 2023-11-17 | 2.04 | 1.59 | 1.73 | 0.00 | - | 8 | 67 | 53.22% |
| NFLX231215P00200000 | 2023-05-26 1:15PM EDT | 2023-12-15 | 2.16 | 1.48 | 2.56 | -0.46 | -17.56% | 4 | 65 | 51.31% |
| NFLX240119P00200000 | 2023-05-26 2:10PM EDT | 2024-01-19 | 3.00 | 2.87 | 3.10 | -0.60 | -16.67% | 3 | 4,405 | 51.41% |
| NFLX240315P00200000 | 2023-05-26 3:28PM EDT | 2024-03-15 | 4.00 | 2.37 | 5.55 | +1.45 | +56.86% | 7 | 19 | 53.66% |
| NFLX240621P00200000 | 2023-05-25 2:45PM EDT | 2024-06-21 | 6.65 | 5.50 | 6.10 | 0.00 | - | 10 | 836 | 47.63% |
| NFLX250117P00200000 | 2023-05-26 3:53PM EDT | 2025-01-17 | 10.70 | 9.95 | 11.15 | -0.60 | -5.31% | 5 | 832 | 45.91% |
| NFLX251219P00200000 | 2023-05-26 2:30PM EDT | 2025-12-19 | 15.10 | 13.35 | 16.40 | -1.00 | -6.21% | 2 | 42 | 42.02% |
© 2023 Yahoo. All rights reserved.