NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:430.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609C00430000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 1.40 | 1.40 | 1.63 | -1.25 | -47.17% | 3,380 | 1,793 | 44.97% |
| NFLX230616C00430000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 3.08 | 2.92 | 3.15 | -1.62 | -34.47% | 1,324 | 1,296 | 39.70% |
| NFLX230623C00430000 | 2023-06-02 2:19PM EDT | 2023-06-23 | 4.60 | 4.25 | 4.70 | -1.70 | -26.98% | 63 | 153 | 38.00% |
| NFLX230630C00430000 | 2023-06-02 3:50PM EDT | 2023-06-30 | 6.10 | 6.05 | 6.45 | -1.75 | -22.29% | 228 | 500 | 37.88% |
| NFLX230707C00430000 | 2023-06-02 3:40PM EDT | 2023-07-07 | 7.50 | 7.15 | 7.65 | -2.50 | -25.00% | 110 | 250 | 36.78% |
| NFLX230721C00430000 | 2023-06-02 3:09PM EDT | 2023-07-21 | 13.72 | 12.90 | 14.10 | -2.39 | -14.84% | 52 | 1,050 | 43.34% |
| NFLX230818C00430000 | 2023-06-02 10:11AM EDT | 2023-08-18 | 20.65 | 18.90 | 19.30 | -1.60 | -7.19% | 8 | 98 | 42.02% |
| NFLX230915C00430000 | 2023-06-02 1:33PM EDT | 2023-09-15 | 25.45 | 22.85 | 23.45 | -1.55 | -5.74% | 26 | 730 | 40.97% |
| NFLX231117C00430000 | 2023-06-02 3:53PM EDT | 2023-11-17 | 34.89 | 34.75 | 35.55 | -3.31 | -8.66% | 6 | 179 | 43.68% |
| NFLX231215C00430000 | 2023-06-02 9:32AM EDT | 2023-12-15 | 41.20 | 38.05 | 38.95 | +0.58 | +1.43% | 5 | 52 | 43.36% |
| NFLX240119C00430000 | 2023-06-01 3:52PM EDT | 2024-01-19 | 46.49 | 44.00 | 44.65 | 0.00 | - | 11 | 3,931 | 44.42% |
| NFLX240315C00430000 | 2023-06-02 1:11PM EDT | 2024-03-15 | 52.67 | 49.80 | 51.40 | -1.43 | -2.64% | 2 | 21 | 44.62% |
| NFLX240621C00430000 | 2023-06-01 3:20PM EDT | 2024-06-21 | 64.40 | 59.90 | 62.70 | 0.00 | - | 6 | 421 | 45.42% |
| NFLX250117C00430000 | 2023-06-01 1:00PM EDT | 2025-01-17 | 81.90 | 79.40 | 84.55 | -5.30 | -6.08% | 2 | 343 | 47.34% |
| NFLX251219C00430000 | 2023-06-02 11:21AM EDT | 2025-12-19 | 101.85 | 100.00 | 108.85 | -6.93 | -6.37% | 1 | 3 | 47.64% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609P00430000 | 2023-06-02 2:25PM EDT | 2023-06-09 | 29.00 | 30.00 | 31.15 | +0.46 | +1.61% | 172 | 73 | 44.90% |
| NFLX230616P00430000 | 2023-05-30 11:27AM EDT | 2023-06-16 | 37.62 | 31.50 | 32.45 | 0.00 | - | 2 | 8 | 38.61% |
| NFLX230623P00430000 | 2023-05-31 2:01PM EDT | 2023-06-23 | 38.60 | 32.45 | 34.10 | 0.00 | - | 1 | 2 | 37.56% |
| NFLX230630P00430000 | 2023-06-01 12:31PM EDT | 2023-06-30 | 32.18 | 33.90 | 35.10 | 0.00 | - | 5 | 7 | 35.43% |
| NFLX230721P00430000 | 2023-06-02 11:40AM EDT | 2023-07-21 | 39.35 | 39.25 | 42.70 | -1.35 | -3.32% | 1 | 165 | 41.64% |
| NFLX230818P00430000 | 2023-05-31 11:37AM EDT | 2023-08-18 | 50.41 | 43.90 | 45.55 | 0.00 | - | 2 | 7 | 37.36% |
| NFLX230915P00430000 | 2023-06-01 10:05AM EDT | 2023-09-15 | 48.70 | 46.60 | 48.40 | 0.00 | - | 11 | 222 | 35.48% |
| NFLX231117P00430000 | 2023-05-25 3:33PM EDT | 2023-11-17 | 79.85 | 54.70 | 55.75 | 0.00 | - | 3 | 160 | 35.01% |
| NFLX231215P00430000 | 2023-06-02 2:13PM EDT | 2023-12-15 | 56.75 | 56.80 | 58.00 | -0.81 | -1.41% | 1 | 33 | 34.37% |
| NFLX240119P00430000 | 2023-06-02 1:01PM EDT | 2024-01-19 | 60.25 | 59.40 | 61.90 | -1.09 | -1.78% | 6 | 1,526 | 34.76% |
| NFLX240315P00430000 | 2023-05-24 12:11PM EDT | 2024-03-15 | 85.79 | 63.75 | 65.85 | 0.00 | - | - | 2 | 33.99% |
| NFLX240621P00430000 | 2023-05-31 10:14AM EDT | 2024-06-21 | 75.50 | 70.00 | 72.50 | 0.00 | - | 1 | 317 | 33.41% |
| NFLX250117P00430000 | 2023-06-01 2:56PM EDT | 2025-01-17 | 82.31 | 82.00 | 87.00 | 0.00 | - | 2 | 201 | 33.99% |
| NFLX251219P00430000 | 2023-05-30 9:59AM EDT | 2025-12-19 | 98.50 | 90.85 | 97.30 | 0.00 | - | 1 | 2 | 31.24% |
© 2023 Yahoo. All rights reserved.