NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:315.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230602C00315000 | 2023-05-30 9:50AM EDT | 2023-06-02 | 75.65 | 79.30 | 81.50 | 0.00 | - | 1 | 109 | 138.48% |
| NFLX230609C00315000 | 2023-05-31 2:45PM EDT | 2023-06-09 | 80.80 | 79.90 | 82.10 | +0.30 | +0.37% | 1 | 26 | 83.20% |
| NFLX230616C00315000 | 2023-05-30 1:55PM EDT | 2023-06-16 | 80.54 | 80.30 | 82.25 | +4.04 | +5.28% | 1 | 587 | 66.26% |
| NFLX230623C00315000 | 2023-05-25 9:49AM EDT | 2023-06-23 | 49.10 | 80.70 | 83.00 | 0.00 | - | 2 | 34 | 60.75% |
| NFLX230630C00315000 | 2023-05-17 1:38PM EDT | 2023-06-30 | 33.55 | 81.45 | 83.90 | 0.00 | - | - | 1 | 58.77% |
| NFLX230721C00315000 | 2023-05-31 12:26PM EDT | 2023-07-21 | 83.10 | 83.70 | 88.00 | +0.97 | +1.18% | 2 | 59 | 57.37% |
| NFLX230818C00315000 | 2023-05-31 10:02AM EDT | 2023-08-18 | 88.96 | 88.65 | 90.50 | +0.86 | +0.98% | 26 | 6 | 55.22% |
| NFLX230915C00315000 | 2023-05-26 2:56PM EDT | 2023-09-15 | 80.85 | 91.60 | 93.55 | 0.00 | - | 1 | 324 | 53.07% |
| NFLX231117C00315000 | 2023-05-16 3:59PM EDT | 2023-11-17 | 52.80 | 100.45 | 102.20 | 0.00 | - | 3 | 68 | 53.87% |
| NFLX231215C00315000 | 2023-05-15 9:30AM EDT | 2023-12-15 | 61.78 | 103.25 | 105.35 | 0.00 | - | 1 | 15 | 53.41% |
| NFLX240315C00315000 | 2023-05-30 2:11PM EDT | 2024-03-15 | 108.05 | 111.90 | 115.00 | 0.00 | - | 14 | 17 | 52.80% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230602P00315000 | 2023-05-30 3:46PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.30 | 0.00 | - | 68 | 704 | 136.13% |
| NFLX230609P00315000 | 2023-05-31 3:59PM EDT | 2023-06-09 | 0.11 | 0.05 | 0.11 | -0.06 | -35.29% | 16 | 371 | 59.38% |
| NFLX230616P00315000 | 2023-05-31 3:23PM EDT | 2023-06-16 | 0.28 | 0.26 | 0.31 | -0.12 | -30.00% | 78 | 0 | 52.73% |
| NFLX230623P00315000 | 2023-05-30 12:25PM EDT | 2023-06-23 | 0.61 | 0.45 | 0.53 | -0.06 | -8.96% | 2 | 0 | 48.63% |
| NFLX230630P00315000 | 2023-05-31 3:56PM EDT | 2023-06-30 | 0.77 | 0.77 | 0.86 | -0.24 | -23.76% | 8 | 388 | 46.56% |
| NFLX230707P00315000 | 2023-05-30 10:25AM EDT | 2023-07-07 | 1.50 | 0.99 | 1.31 | 0.00 | - | 7 | 17 | 45.70% |
| NFLX230721P00315000 | 2023-05-31 3:51PM EDT | 2023-07-21 | 3.40 | 3.35 | 3.50 | -0.50 | -12.82% | 35 | 589 | 49.66% |
| NFLX230818P00315000 | 2023-05-31 3:24PM EDT | 2023-08-18 | 5.65 | 5.45 | 5.65 | -0.40 | -6.61% | 27 | 49 | 46.19% |
| NFLX230915P00315000 | 2023-05-30 3:07PM EDT | 2023-09-15 | 7.90 | 7.30 | 7.70 | 0.00 | - | 15 | 890 | 44.15% |
| NFLX231117P00315000 | 2023-05-26 12:55PM EDT | 2023-11-17 | 13.80 | 13.00 | 13.55 | -2.00 | -12.66% | 3 | 141 | 43.83% |
| NFLX231215P00315000 | 2023-05-31 11:13AM EDT | 2023-12-15 | 15.65 | 14.70 | 15.20 | +0.60 | +3.99% | 2 | 0 | 42.73% |
| NFLX240315P00315000 | 2023-05-31 2:55PM EDT | 2024-03-15 | 20.75 | 20.15 | 21.50 | -4.55 | -17.98% | 3 | 39 | 41.73% |
© 2023 Yahoo. All rights reserved.