NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:345.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230609C003450002023-06-02 1:54PM EDT2023-06-0959.5055.1056.85-0.37-0.62%946661.35%
NFLX230616C003450002023-06-02 3:54PM EDT2023-06-1656.4355.5557.50-3.54-5.90%391,71250.45%
NFLX230623C003450002023-06-02 1:12PM EDT2023-06-2360.1856.3558.50+3.13+5.49%312454.27%
NFLX230630C003450002023-06-02 3:48PM EDT2023-06-3058.3157.5059.25-5.03-7.94%210750.37%
NFLX230721C003450002023-06-02 11:23AM EDT2023-07-2167.3762.3065.20-0.96-1.40%524850.79%
NFLX230818C003450002023-06-01 10:02AM EDT2023-08-1871.3167.4069.000.00-308150.53%
NFLX230915C003450002023-06-02 11:46AM EDT2023-09-1574.7371.1572.80-1.27-1.67%487449.05%
NFLX231117C003450002023-06-01 2:53PM EDT2023-11-1781.0081.8083.25-6.15-7.06%123050.65%
NFLX231215C003450002023-05-30 1:17PM EDT2023-12-1581.3184.9586.650.00-53350.36%
NFLX240315C003450002023-05-30 10:14AM EDT2024-03-1589.3094.9097.950.00-33951.00%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230609P003450002023-06-02 2:26PM EDT2023-06-090.080.050.11-0.11-57.89%34229348.24%
NFLX230616P003450002023-06-02 3:53PM EDT2023-06-160.460.440.53-0.25-35.21%891,99143.80%
NFLX230623P003450002023-06-02 3:09PM EDT2023-06-230.930.851.02-0.22-19.13%1823340.89%
NFLX230630P003450002023-06-02 3:52PM EDT2023-06-301.561.481.60-0.28-15.22%6320639.40%
NFLX230707P003450002023-06-02 2:32PM EDT2023-07-071.962.032.17-0.36-15.52%76638.18%
NFLX230721P003450002023-06-02 3:12PM EDT2023-07-216.125.956.10-0.42-6.42%5976345.02%
NFLX230818P003450002023-06-02 2:06PM EDT2023-08-188.698.809.05-0.81-8.53%46642.08%
NFLX230915P003450002023-06-02 3:54PM EDT2023-09-1511.4011.3011.60-0.34-2.90%727140.24%
NFLX231117P003450002023-06-02 11:12AM EDT2023-11-1718.6518.4518.85-0.20-1.06%426340.57%
NFLX231215P003450002023-05-31 2:44PM EDT2023-12-1523.0420.3020.800.00-1810839.64%
NFLX240315P003450002023-06-02 3:04PM EDT2024-03-1527.2026.8028.10-2.55-8.57%1111939.04%