NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:440.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609C00440000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.78 | 0.75 | 0.80 | -0.71 | -47.65% | 2,487 | 575 | 45.68% |
| NFLX230616C00440000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 1.95 | 1.80 | 2.00 | -1.23 | -38.68% | 507 | 1,659 | 41.00% |
| NFLX230623C00440000 | 2023-06-02 3:56PM EDT | 2023-06-23 | 3.08 | 2.90 | 3.20 | -1.44 | -31.86% | 36 | 563 | 38.87% |
| NFLX230630C00440000 | 2023-06-02 3:50PM EDT | 2023-06-30 | 4.30 | 4.30 | 4.50 | -1.50 | -25.86% | 376 | 883 | 38.07% |
| NFLX230707C00440000 | 2023-06-01 3:31PM EDT | 2023-07-07 | 6.55 | 5.15 | 5.50 | -0.80 | -10.88% | 1 | 41 | 36.84% |
| NFLX230721C00440000 | 2023-06-02 1:59PM EDT | 2023-07-21 | 11.55 | 10.30 | 11.85 | -1.63 | -12.37% | 41 | 914 | 44.30% |
| NFLX230818C00440000 | 2023-06-02 3:46PM EDT | 2023-08-18 | 15.95 | 15.75 | 16.35 | -2.85 | -15.16% | 427 | 766 | 42.10% |
| NFLX230915C00440000 | 2023-06-02 12:49PM EDT | 2023-09-15 | 22.13 | 19.45 | 20.00 | -0.93 | -4.03% | 15 | 1,102 | 40.59% |
| NFLX231117C00440000 | 2023-06-02 9:46AM EDT | 2023-11-17 | 30.95 | 30.95 | 31.85 | -3.80 | -10.94% | 16 | 156 | 43.35% |
| NFLX231215C00440000 | 2023-06-01 3:32PM EDT | 2023-12-15 | 36.98 | 33.95 | 34.75 | 0.00 | - | 8 | 57 | 42.65% |
| NFLX240119C00440000 | 2023-06-02 10:49AM EDT | 2024-01-19 | 41.80 | 38.40 | 40.85 | -1.54 | -3.55% | 22 | 1,745 | 44.12% |
| NFLX240315C00440000 | 2023-06-02 1:57PM EDT | 2024-03-15 | 48.60 | 45.40 | 47.15 | -0.55 | -1.12% | 123 | 251 | 44.03% |
| NFLX240621C00440000 | 2023-06-01 3:33PM EDT | 2024-06-21 | 59.78 | 56.50 | 58.85 | 0.00 | - | 17 | 371 | 45.15% |
| NFLX250117C00440000 | 2023-06-01 1:58PM EDT | 2025-01-17 | 81.68 | 75.00 | 81.00 | 0.00 | - | 18 | 112 | 47.22% |
| NFLX251219C00440000 | 2023-06-01 12:11PM EDT | 2025-12-19 | 101.50 | 96.00 | 104.30 | 0.00 | - | 1 | 9 | 47.06% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609P00440000 | 2023-05-26 2:32PM EDT | 2023-06-09 | 59.00 | 39.25 | 40.75 | 0.00 | - | 1 | 1 | 50.61% |
| NFLX230616P00440000 | 2023-06-02 12:41PM EDT | 2023-06-16 | 37.88 | 40.35 | 41.40 | -13.27 | -25.94% | 3 | 4 | 40.21% |
| NFLX230721P00440000 | 2023-06-01 10:34AM EDT | 2023-07-21 | 50.00 | 46.40 | 49.30 | 0.00 | - | 3 | 31 | 40.22% |
| NFLX230818P00440000 | 2023-05-30 2:31PM EDT | 2023-08-18 | 49.60 | 50.75 | 52.05 | -8.30 | -14.34% | 7 | 78 | 36.38% |
| NFLX230915P00440000 | 2023-05-23 10:06AM EDT | 2023-09-15 | 81.35 | 53.55 | 55.40 | 0.00 | - | 1 | 0 | 35.46% |
| NFLX231117P00440000 | 2023-05-03 10:55AM EDT | 2023-11-17 | 120.64 | 61.35 | 62.05 | 0.00 | - | 2 | 67 | 34.54% |
| NFLX231215P00440000 | 2023-06-01 11:44AM EDT | 2023-12-15 | 63.90 | 62.75 | 65.05 | 0.00 | - | 1 | 85 | 34.63% |
| NFLX240119P00440000 | 2023-06-02 2:13PM EDT | 2024-01-19 | 66.45 | 65.20 | 68.45 | +0.25 | +0.38% | 7 | 896 | 34.65% |
| NFLX240315P00440000 | 2023-05-25 3:54PM EDT | 2024-03-15 | 94.15 | 69.90 | 71.95 | 0.00 | - | 11 | 18 | 33.60% |
| NFLX240621P00440000 | 2023-04-27 10:42AM EDT | 2024-06-21 | 122.75 | 86.75 | 90.35 | 0.00 | - | 2 | 34 | 40.28% |
| NFLX250117P00440000 | 2023-06-01 2:56PM EDT | 2025-01-17 | 87.70 | 87.45 | 90.95 | 0.00 | - | 50 | 43 | 32.71% |
| NFLX251219P00440000 | 2023-06-01 2:52PM EDT | 2025-12-19 | 98.60 | 95.35 | 102.70 | 0.00 | - | 1 | 158 | 30.76% |
© 2023 Yahoo. All rights reserved.