NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:375.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609C00375000 | 2023-06-02 3:48PM EDT | 2023-06-09 | 26.98 | 0.00 | 0.00 | 0.00 | - | 101 | 926 | 0.00% |
| NFLX230616C00375000 | 2023-06-02 3:55PM EDT | 2023-06-16 | 29.09 | 0.00 | 0.00 | 0.00 | - | 96 | 1,726 | 0.00% |
| NFLX230623C00375000 | 2023-06-02 3:01PM EDT | 2023-06-23 | 31.26 | 0.00 | 0.00 | 0.00 | - | 49 | 146 | 0.00% |
| NFLX230630C00375000 | 2023-06-02 12:14PM EDT | 2023-06-30 | 35.51 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 0.00% |
| NFLX230707C00375000 | 2023-06-02 3:47PM EDT | 2023-07-07 | 33.90 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 0.00% |
| NFLX230714C00375000 | 2023-06-02 2:58PM EDT | 2023-07-14 | 36.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX230721C00375000 | 2023-06-02 2:15PM EDT | 2023-07-21 | 42.02 | 0.00 | 0.00 | 0.00 | - | 30 | 328 | 0.00% |
| NFLX230818C00375000 | 2023-06-02 10:01AM EDT | 2023-08-18 | 45.10 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 0.00% |
| NFLX230915C00375000 | 2023-06-02 2:19PM EDT | 2023-09-15 | 51.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1,005 | 0.00% |
| NFLX231020C00375000 | 2023-06-02 12:44PM EDT | 2023-10-20 | 62.15 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| NFLX231117C00375000 | 2023-06-01 1:22PM EDT | 2023-11-17 | 67.15 | 0.00 | 0.00 | 0.00 | - | 10 | 452 | 0.00% |
| NFLX231215C00375000 | 2023-06-01 11:57AM EDT | 2023-12-15 | 67.10 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| NFLX240315C00375000 | 2023-05-30 1:05PM EDT | 2024-03-15 | 73.99 | 0.00 | 0.00 | 0.00 | - | 29 | 41 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609P00375000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 1.05 | 0.00 | 0.00 | 0.00 | - | 746 | 927 | 12.50% |
| NFLX230616P00375000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 2.86 | 0.00 | 0.00 | 0.00 | - | 501 | 1,548 | 6.25% |
| NFLX230623P00375000 | 2023-06-02 3:40PM EDT | 2023-06-23 | 4.20 | 0.00 | 0.00 | 0.00 | - | 86 | 362 | 6.25% |
| NFLX230630P00375000 | 2023-06-02 3:39PM EDT | 2023-06-30 | 5.70 | 0.00 | 0.00 | 0.00 | - | 75 | 126 | 6.25% |
| NFLX230707P00375000 | 2023-06-02 3:44PM EDT | 2023-07-07 | 6.92 | 0.00 | 0.00 | 0.00 | - | 23 | 32 | 6.25% |
| NFLX230714P00375000 | 2023-06-02 3:45PM EDT | 2023-07-14 | 8.10 | 0.00 | 0.00 | 0.00 | - | 38 | 36 | 3.13% |
| NFLX230721P00375000 | 2023-06-02 3:54PM EDT | 2023-07-21 | 13.15 | 0.00 | 0.00 | 0.00 | - | 52 | 332 | 3.13% |
| NFLX230818P00375000 | 2023-06-02 3:35PM EDT | 2023-08-18 | 17.20 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 3.13% |
| NFLX230915P00375000 | 2023-06-02 3:15PM EDT | 2023-09-15 | 20.28 | 0.00 | 0.00 | 0.00 | - | 56 | 354 | 3.13% |
| NFLX231020P00375000 | 2023-06-02 12:11PM EDT | 2023-10-20 | 25.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| NFLX231117P00375000 | 2023-06-01 12:49PM EDT | 2023-11-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 56 | 157 | 1.56% |
| NFLX231215P00375000 | 2023-05-26 12:40PM EDT | 2023-12-15 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 1.56% |
| NFLX240315P00375000 | 2023-06-02 2:06PM EDT | 2024-03-15 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 1.56% |
© 2023 Yahoo. All rights reserved.