NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:465.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609C00465000 | 2023-06-09 12:43PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 332 | 922 | 56.25% |
| NFLX230616C00465000 | 2023-06-09 1:11PM EDT | 2023-06-16 | 1.25 | 1.24 | 1.28 | +0.74 | +145.10% | 1,256 | 1,187 | 45.04% |
| NFLX230623C00465000 | 2023-06-09 1:12PM EDT | 2023-06-23 | 2.70 | 2.64 | 2.72 | +1.57 | +138.94% | 70 | 37 | 40.97% |
| NFLX230707C00465000 | 2023-06-09 11:45AM EDT | 2023-07-07 | 4.80 | 5.00 | 5.15 | +2.37 | +97.53% | 167 | 86 | 37.07% |
| NFLX230714C00465000 | 2023-06-09 12:33PM EDT | 2023-07-14 | 6.17 | 6.30 | 6.50 | +3.24 | +110.58% | 65 | 98 | 36.63% |
| NFLX230721C00465000 | 2023-06-09 1:11PM EDT | 2023-07-21 | 11.22 | 11.05 | 11.25 | +4.37 | +63.80% | 57 | 497 | 43.32% |
| NFLX230818C00465000 | 2023-06-09 10:30AM EDT | 2023-08-18 | 14.50 | 16.30 | 16.55 | +4.27 | +41.74% | 91 | 174 | 41.55% |
| NFLX230915C00465000 | 2023-06-09 10:49AM EDT | 2023-09-15 | 17.56 | 20.20 | 20.45 | +3.86 | +28.18% | 34 | 179 | 39.88% |
| NFLX231020C00465000 | 2023-06-09 10:33AM EDT | 2023-10-20 | 26.95 | 28.55 | 28.90 | +7.30 | +37.15% | 6 | 15 | 42.79% |
| NFLX240119C00465000 | 2023-06-09 11:56AM EDT | 2024-01-19 | 39.67 | 41.55 | 42.00 | +8.57 | +27.56% | 20 | 685 | 42.96% |
| NFLX240315C00465000 | 2023-06-07 11:50AM EDT | 2024-03-15 | 38.65 | 47.90 | 48.70 | 0.00 | - | 2 | 60 | 42.94% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00465000 | 2023-06-09 12:27PM EDT | 2023-06-16 | 44.20 | 41.25 | 43.00 | -19.75 | -30.88% | 2 | 3 | 56.67% |
| NFLX230721P00465000 | 2023-06-09 1:14PM EDT | 2023-07-21 | 49.75 | 49.75 | 50.55 | -17.92 | -26.48% | 5 | 15 | 43.29% |
| NFLX230915P00465000 | 2023-04-11 10:46AM EDT | 2023-09-15 | 127.40 | 118.70 | 121.65 | 0.00 | - | 1 | 0 | 108.81% |
| NFLX231020P00465000 | 2023-06-05 1:20PM EDT | 2023-10-20 | 69.26 | 61.80 | 63.20 | 0.00 | - | 2 | 2 | 37.78% |
| NFLX240119P00465000 | 2023-06-09 12:04PM EDT | 2024-01-19 | 71.90 | 69.50 | 70.00 | -8.43 | -10.49% | 6 | 185 | 34.40% |
| NFLX240315P00465000 | 2023-06-09 12:04PM EDT | 2024-03-15 | 75.30 | 72.85 | 73.90 | -11.47 | -13.22% | 2 | 22 | 33.44% |
© 2023 Yahoo. All rights reserved.