NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:480.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230602C00480000 | 2023-05-30 3:59PM EDT | 2023-06-02 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 1,080 | 220 | 77.73% |
| NFLX230609C00480000 | 2023-05-30 3:56PM EDT | 2023-06-09 | 0.34 | 0.31 | 0.41 | +0.16 | +88.89% | 403 | 35 | 57.42% |
| NFLX230616C00480000 | 2023-05-30 3:48PM EDT | 2023-06-16 | 0.64 | 0.50 | 0.66 | +0.16 | +33.33% | 227 | 1,392 | 49.66% |
| NFLX230623C00480000 | 2023-05-30 1:54PM EDT | 2023-06-23 | 0.82 | 0.86 | 1.09 | +0.33 | +67.35% | 12 | 27 | 46.36% |
| NFLX230630C00480000 | 2023-05-30 1:35PM EDT | 2023-06-30 | 1.34 | 1.24 | 1.55 | +0.57 | +74.03% | 32 | 15 | 44.14% |
| NFLX230707C00480000 | 2023-05-30 12:51PM EDT | 2023-07-07 | 1.55 | 1.40 | 1.74 | +0.96 | +162.71% | 118 | 72 | 41.04% |
| NFLX230721C00480000 | 2023-05-30 3:59PM EDT | 2023-07-21 | 4.57 | 4.45 | 4.70 | +1.90 | +71.16% | 103 | 2,040 | 45.70% |
| NFLX230818C00480000 | 2023-05-30 1:58PM EDT | 2023-08-18 | 6.71 | 7.20 | 7.50 | +2.26 | +50.79% | 9 | 36 | 43.03% |
| NFLX230915C00480000 | 2023-05-30 10:40AM EDT | 2023-09-15 | 9.90 | 9.55 | 9.95 | +3.20 | +47.76% | 137 | 521 | 41.13% |
| NFLX231117C00480000 | 2023-05-30 10:38AM EDT | 2023-11-17 | 18.50 | 17.40 | 18.50 | +9.10 | +96.81% | 25 | 222 | 42.56% |
| NFLX231215C00480000 | 2023-05-25 2:20PM EDT | 2023-12-15 | 11.25 | 20.25 | 21.25 | 0.00 | - | 1 | 19 | 42.17% |
| NFLX240119C00480000 | 2023-05-30 2:05PM EDT | 2024-01-19 | 23.85 | 25.15 | 26.00 | +2.40 | +11.19% | 35 | 573 | 43.07% |
| NFLX240315C00480000 | 2023-05-22 3:23PM EDT | 2024-03-15 | 18.20 | 29.65 | 32.25 | 0.00 | - | 3 | 54 | 43.47% |
| NFLX240621C00480000 | 2023-05-26 2:55PM EDT | 2024-06-21 | 34.93 | 40.10 | 41.60 | 0.00 | - | 1 | 446 | 43.59% |
| NFLX250117C00480000 | 2023-05-30 1:06PM EDT | 2025-01-17 | 58.75 | 58.95 | 62.15 | +8.75 | +17.50% | 47 | 360 | 45.45% |
| NFLX251219C00480000 | 2023-05-23 3:52PM EDT | 2025-12-19 | 83.60 | 78.05 | 86.00 | +24.35 | +41.10% | 1 | 3 | 45.89% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230602P00480000 | 2023-05-22 12:47PM EDT | 2023-06-02 | 114.75 | 85.50 | 88.10 | 0.00 | - | - | 0 | 115.72% |
| NFLX230609P00480000 | 2023-05-23 9:52AM EDT | 2023-06-09 | 120.40 | 85.55 | 87.90 | 0.00 | - | 1 | 0 | 67.04% |
| NFLX230616P00480000 | 2023-05-22 3:53PM EDT | 2023-06-16 | 116.80 | 85.90 | 88.60 | 0.00 | - | 2 | 0 | 59.13% |
| NFLX230721P00480000 | 2023-05-12 11:19AM EDT | 2023-07-21 | 138.50 | 86.35 | 90.90 | 0.00 | - | 1 | 0 | 43.22% |
| NFLX230915P00480000 | 2023-05-04 11:17AM EDT | 2023-09-15 | 159.75 | 90.55 | 92.30 | 0.00 | - | 4 | 0 | 33.06% |
| NFLX231117P00480000 | 2023-05-30 9:39AM EDT | 2023-11-17 | 94.00 | 94.95 | 96.70 | -55.00 | -36.91% | 2 | 0 | 32.43% |
| NFLX231215P00480000 | 2023-05-30 2:56PM EDT | 2023-12-15 | 97.10 | 96.30 | 99.20 | -20.25 | -17.26% | 17 | 1 | 32.91% |
| NFLX240119P00480000 | 2023-05-30 3:25PM EDT | 2024-01-19 | 99.80 | 98.40 | 101.10 | -19.00 | -15.99% | 28 | 12 | 32.26% |
| NFLX240315P00480000 | 2023-04-25 10:39AM EDT | 2024-03-15 | 156.61 | 124.75 | 127.25 | 0.00 | - | 2 | 6 | 49.42% |
| NFLX240621P00480000 | 2023-05-30 11:20AM EDT | 2024-06-21 | 105.00 | 106.45 | 108.95 | -8.00 | -7.08% | 5 | 193 | 30.74% |
| NFLX250117P00480000 | 2023-04-26 1:52PM EDT | 2025-01-17 | 161.24 | 122.05 | 128.50 | 0.00 | - | 4 | 49 | 35.10% |
© 2023 Yahoo. All rights reserved.