NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:375.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230609C003750002023-06-02 3:48PM EDT2023-06-0926.980.000.000.00-1019260.00%
NFLX230616C003750002023-06-02 3:55PM EDT2023-06-1629.090.000.000.00-961,7260.00%
NFLX230623C003750002023-06-02 3:01PM EDT2023-06-2331.260.000.000.00-491460.00%
NFLX230630C003750002023-06-02 12:14PM EDT2023-06-3035.510.000.000.00-4870.00%
NFLX230707C003750002023-06-02 3:47PM EDT2023-07-0733.900.000.000.00-15600.00%
NFLX230714C003750002023-06-02 2:58PM EDT2023-07-1436.070.000.000.00-220.00%
NFLX230721C003750002023-06-02 2:15PM EDT2023-07-2142.020.000.000.00-303280.00%
NFLX230818C003750002023-06-02 10:01AM EDT2023-08-1845.100.000.000.00-6630.00%
NFLX230915C003750002023-06-02 2:19PM EDT2023-09-1551.480.000.000.00-21,0050.00%
NFLX231020C003750002023-06-02 12:44PM EDT2023-10-2062.150.000.000.00-5380.00%
NFLX231117C003750002023-06-01 1:22PM EDT2023-11-1767.150.000.000.00-104520.00%
NFLX231215C003750002023-06-01 11:57AM EDT2023-12-1567.100.000.000.00-3480.00%
NFLX240315C003750002023-05-30 1:05PM EDT2024-03-1573.990.000.000.00-29410.00%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230609P003750002023-06-02 3:59PM EDT2023-06-091.050.000.000.00-74692712.50%
NFLX230616P003750002023-06-02 3:57PM EDT2023-06-162.860.000.000.00-5011,5486.25%
NFLX230623P003750002023-06-02 3:40PM EDT2023-06-234.200.000.000.00-863626.25%
NFLX230630P003750002023-06-02 3:39PM EDT2023-06-305.700.000.000.00-751266.25%
NFLX230707P003750002023-06-02 3:44PM EDT2023-07-076.920.000.000.00-23326.25%
NFLX230714P003750002023-06-02 3:45PM EDT2023-07-148.100.000.000.00-38363.13%
NFLX230721P003750002023-06-02 3:54PM EDT2023-07-2113.150.000.000.00-523323.13%
NFLX230818P003750002023-06-02 3:35PM EDT2023-08-1817.200.000.000.00-7483.13%
NFLX230915P003750002023-06-02 3:15PM EDT2023-09-1520.280.000.000.00-563543.13%
NFLX231020P003750002023-06-02 12:11PM EDT2023-10-2025.200.000.000.00-3103.13%
NFLX231117P003750002023-06-01 12:49PM EDT2023-11-1728.050.000.000.00-561571.56%
NFLX231215P003750002023-05-26 12:40PM EDT2023-12-1538.500.000.000.00-2301.56%
NFLX240315P003750002023-06-02 2:06PM EDT2024-03-1537.500.000.000.00-2351.56%