NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:400.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230602C004000002023-05-26 3:59PM EDT2023-06-022.562.522.53+2.16+540.00%10,3871,65048.30%
NFLX230609C004000002023-05-26 3:59PM EDT2023-06-094.854.505.10+3.72+329.20%4,5266,39244.45%
NFLX230616C004000002023-05-26 3:59PM EDT2023-06-166.906.907.10+5.05+272.97%5,3673,32042.41%
NFLX230623C004000002023-05-26 3:59PM EDT2023-06-238.408.108.65+5.78+220.61%26036140.70%
NFLX230630C004000002023-05-26 3:36PM EDT2023-06-309.859.6510.30+6.35+181.43%44621840.15%
NFLX230721C004000002023-05-26 3:59PM EDT2023-07-2117.6217.4017.75+8.42+91.52%5674,20844.84%
NFLX230818C004000002023-05-26 3:29PM EDT2023-08-1822.8722.1523.10+9.73+74.05%9414344.06%
NFLX230915C004000002023-05-26 3:59PM EDT2023-09-1526.3026.1026.55+8.75+49.86%611,65942.27%
NFLX231117C004000002023-05-26 3:35PM EDT2023-11-1737.3037.3037.80+7.30+24.33%1657044.57%
NFLX231215C004000002023-05-26 3:50PM EDT2023-12-1540.1540.1041.10+7.78+24.03%2918744.30%
NFLX240119C004000002023-05-26 3:27PM EDT2024-01-1947.1645.9547.00+11.96+33.98%8510,83645.74%
NFLX240315C004000002023-05-26 2:16PM EDT2024-03-1552.9751.0552.50+12.57+31.11%531945.20%
NFLX240621C004000002023-05-26 2:27PM EDT2024-06-2164.5261.6063.70+10.57+19.59%1050146.32%
NFLX250117C004000002023-05-26 2:35PM EDT2025-01-1783.9380.3583.25+15.23+22.17%31,04547.59%
NFLX251219C004000002023-05-26 3:00PM EDT2025-12-19103.1499.50106.90+10.19+10.96%39048.24%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230602P004000002023-05-26 3:48PM EDT2023-06-0223.3022.7523.50-13.70-37.03%61047.19%
NFLX230616P004000002023-05-26 3:49PM EDT2023-06-1626.8626.6027.40-11.49-29.96%152939.77%
NFLX230623P004000002023-05-22 10:48AM EDT2023-06-2335.5527.5529.100.00-62638.90%
NFLX230630P004000002023-05-26 2:34PM EDT2023-06-3027.8728.5030.20-16.13-36.66%522737.30%
NFLX230721P004000002023-05-26 2:56PM EDT2023-07-2134.6034.9537.40-12.20-26.07%13278942.28%
NFLX230915P004000002023-05-26 3:35PM EDT2023-09-1541.6541.1042.75-6.62-13.71%657836.32%
NFLX231117P004000002023-05-26 3:26PM EDT2023-11-1749.0048.8049.75-6.44-11.62%14535.78%
NFLX231215P004000002023-05-18 3:47PM EDT2023-12-1553.8750.4552.050.00-322435.27%
NFLX240119P004000002023-05-26 3:57PM EDT2024-01-1954.7554.6055.40-6.60-10.76%393,59835.32%
NFLX240315P004000002023-05-26 1:44PM EDT2024-03-1556.0557.0559.30-8.85-13.64%13434.65%
NFLX240621P004000002023-05-19 12:46PM EDT2024-06-2168.7563.4066.350.00-226734.50%
NFLX250117P004000002023-05-26 12:22PM EDT2025-01-1775.3873.6078.20-5.87-7.22%21,16333.96%
NFLX251219P004000002023-05-19 3:54PM EDT2025-12-1984.5582.8089.50-5.55-6.16%1331.91%