NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:350.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609C00350000 | 2023-06-07 3:59PM EDT | 2023-06-09 | 49.70 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| NFLX230616C00350000 | 2023-06-07 3:44PM EDT | 2023-06-16 | 51.09 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| NFLX230623C00350000 | 2023-06-07 2:22PM EDT | 2023-06-23 | 54.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX230630C00350000 | 2023-06-07 3:45PM EDT | 2023-06-30 | 52.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX230707C00350000 | 2023-06-01 2:14PM EDT | 2023-07-07 | 58.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX230714C00350000 | 2023-06-05 11:33AM EDT | 2023-07-14 | 64.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230721C00350000 | 2023-06-07 3:30PM EDT | 2023-07-21 | 58.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX230818C00350000 | 2023-06-07 12:38PM EDT | 2023-08-18 | 68.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX230915C00350000 | 2023-06-07 3:15PM EDT | 2023-09-15 | 67.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX231020C00350000 | 2023-06-02 3:07PM EDT | 2023-10-20 | 75.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX231117C00350000 | 2023-06-01 2:53PM EDT | 2023-11-17 | 83.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231215C00350000 | 2023-06-07 10:00AM EDT | 2023-12-15 | 88.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240119C00350000 | 2023-06-07 3:50PM EDT | 2024-01-19 | 86.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240315C00350000 | 2023-06-07 11:08AM EDT | 2024-03-15 | 94.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240621C00350000 | 2023-06-07 3:57PM EDT | 2024-06-21 | 101.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00350000 | 2023-06-07 12:19PM EDT | 2025-01-17 | 124.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NFLX251219C00350000 | 2023-06-07 11:14AM EDT | 2025-12-19 | 145.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609P00350000 | 2023-06-07 3:44PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| NFLX230616P00350000 | 2023-06-07 3:57PM EDT | 2023-06-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 12.50% |
| NFLX230623P00350000 | 2023-06-07 3:59PM EDT | 2023-06-23 | 0.85 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| NFLX230630P00350000 | 2023-06-07 3:58PM EDT | 2023-06-30 | 1.56 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| NFLX230707P00350000 | 2023-06-07 2:07PM EDT | 2023-07-07 | 1.82 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NFLX230714P00350000 | 2023-06-07 3:14PM EDT | 2023-07-14 | 2.77 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NFLX230721P00350000 | 2023-06-07 3:55PM EDT | 2023-07-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5,499 | 0 | 6.25% |
| NFLX230818P00350000 | 2023-06-07 3:33PM EDT | 2023-08-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX230915P00350000 | 2023-06-07 3:55PM EDT | 2023-09-15 | 12.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| NFLX231020P00350000 | 2023-06-07 3:54PM EDT | 2023-10-20 | 16.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NFLX231117P00350000 | 2023-06-07 3:07PM EDT | 2023-11-17 | 18.84 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| NFLX231215P00350000 | 2023-06-07 3:53PM EDT | 2023-12-15 | 21.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX240119P00350000 | 2023-06-07 3:04PM EDT | 2024-01-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| NFLX240315P00350000 | 2023-06-07 9:51AM EDT | 2024-03-15 | 25.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX240621P00350000 | 2023-06-07 3:35PM EDT | 2024-06-21 | 34.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NFLX250117P00350000 | 2023-06-07 12:06PM EDT | 2025-01-17 | 43.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX251219P00350000 | 2023-06-06 12:49PM EDT | 2025-12-19 | 57.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.