NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00080000 | 2023-03-23 3:00PM EDT | 2023-06-16 | 237.55 | 247.25 | 249.95 | 0.00 | - | 2 | 11 | 0.00% |
| NFLX230721C00080000 | 2022-11-14 2:15PM EDT | 2023-07-21 | 227.23 | 239.30 | 242.30 | 0.00 | - | 2 | 377 | 0.00% |
| NFLX240119C00080000 | 2023-05-17 3:12PM EDT | 2024-01-19 | 264.00 | 299.60 | 303.80 | 0.00 | - | 1 | 19 | 114.80% |
| NFLX240621C00080000 | 2022-08-31 12:22PM EDT | 2024-06-21 | 159.77 | 166.30 | 174.30 | 0.00 | - | 2 | 12 | 0.00% |
| NFLX250117C00080000 | 2023-04-28 9:46AM EDT | 2025-01-17 | 253.54 | 302.50 | 312.00 | 0.00 | - | 1 | 9 | 93.23% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00080000 | 2023-04-27 2:44PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 345 | 193.75% |
| NFLX230721P00080000 | 2023-05-18 11:53AM EDT | 2023-07-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 304 | 126.56% |
| NFLX230915P00080000 | 2023-05-24 9:30AM EDT | 2023-09-15 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 66 | 102.34% |
| NFLX231117P00080000 | 2023-04-25 10:57AM EDT | 2023-11-17 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 82.62% |
| NFLX240119P00080000 | 2023-05-05 9:30AM EDT | 2024-01-19 | 0.17 | 0.05 | 0.18 | 0.00 | - | 1 | 519 | 72.46% |
| NFLX240621P00080000 | 2023-05-16 2:07PM EDT | 2024-06-21 | 0.41 | 0.02 | 0.60 | 0.00 | - | 6 | 221 | 63.09% |
| NFLX250117P00080000 | 2023-05-25 1:04PM EDT | 2025-01-17 | 0.86 | 0.75 | 1.12 | 0.00 | - | 2 | 33 | 59.28% |
| NFLX251219P00080000 | 2023-05-11 3:49PM EDT | 2025-12-19 | 2.00 | 0.98 | 2.42 | 0.00 | - | - | 1 | 52.39% |
© 2023 Yahoo. All rights reserved.