NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:305.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609C00305000 | 2023-06-02 10:10AM EDT | 2023-06-09 | 93.15 | 94.60 | 97.20 | -4.65 | -4.75% | 10 | 19 | 99.32% |
| NFLX230616C00305000 | 2023-06-02 11:25AM EDT | 2023-06-16 | 99.45 | 95.20 | 97.25 | -0.47 | -0.47% | 7 | 599 | 77.25% |
| NFLX230623C00305000 | 2023-05-30 2:09PM EDT | 2023-06-23 | 84.78 | 95.35 | 97.75 | 0.00 | - | 2 | 7 | 67.51% |
| NFLX230721C00305000 | 2023-06-01 10:59AM EDT | 2023-07-21 | 99.48 | 97.50 | 101.80 | 0.00 | - | 1 | 35 | 60.90% |
| NFLX230818C00305000 | 2023-05-25 3:30PM EDT | 2023-08-18 | 66.55 | 100.75 | 103.20 | 0.00 | - | - | 2 | 55.58% |
| NFLX230915C00305000 | 2023-05-26 3:54PM EDT | 2023-09-15 | 85.80 | 102.95 | 106.05 | 0.00 | - | 1 | 117 | 53.25% |
| NFLX231117C00305000 | 2023-06-01 11:25AM EDT | 2023-11-17 | 113.85 | 111.95 | 113.45 | 0.00 | - | 4 | 144 | 54.56% |
| NFLX231215C00305000 | 2023-05-30 2:16PM EDT | 2023-12-15 | 106.92 | 114.80 | 116.65 | 0.00 | - | 2 | 15 | 54.39% |
| NFLX240315C00305000 | 2023-05-30 2:38PM EDT | 2024-03-15 | 127.15 | 123.20 | 125.70 | +7.95 | +6.67% | 1 | 27 | 53.73% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609P00305000 | 2023-06-02 1:03PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 284 | 71.09% |
| NFLX230616P00305000 | 2023-06-02 2:57PM EDT | 2023-06-16 | 0.06 | 0.06 | 0.14 | -0.05 | -45.45% | 43 | 2,322 | 57.42% |
| NFLX230623P00305000 | 2023-06-02 11:12AM EDT | 2023-06-23 | 0.13 | 0.06 | 0.50 | -0.07 | -35.00% | 12 | 74 | 53.71% |
| NFLX230630P00305000 | 2023-06-01 1:58PM EDT | 2023-06-30 | 0.40 | 0.23 | 0.38 | 0.00 | - | 9 | 33 | 48.71% |
| NFLX230707P00305000 | 2023-06-02 11:38AM EDT | 2023-07-07 | 0.41 | 0.36 | 0.45 | -0.16 | -28.07% | 1 | 21 | 44.75% |
| NFLX230721P00305000 | 2023-06-02 3:50PM EDT | 2023-07-21 | 1.91 | 1.79 | 2.53 | -0.14 | -6.83% | 179 | 659 | 51.33% |
| NFLX230818P00305000 | 2023-06-01 1:34PM EDT | 2023-08-18 | 3.60 | 3.30 | 3.45 | 0.00 | - | 53 | 72 | 46.08% |
| NFLX230915P00305000 | 2023-06-02 3:13PM EDT | 2023-09-15 | 4.95 | 4.75 | 4.95 | -0.43 | -7.99% | 6 | 269 | 43.72% |
| NFLX231117P00305000 | 2023-05-31 10:56AM EDT | 2023-11-17 | 11.80 | 9.55 | 9.90 | 0.00 | - | 2 | 366 | 43.56% |
| NFLX231215P00305000 | 2023-06-02 2:54PM EDT | 2023-12-15 | 11.25 | 11.05 | 11.35 | -0.85 | -7.02% | 4 | 61 | 42.48% |
| NFLX240315P00305000 | 2023-06-01 2:56PM EDT | 2024-03-15 | 16.65 | 15.90 | 17.25 | 0.00 | - | 6 | 216 | 41.78% |
© 2023 Yahoo. All rights reserved.