NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:590.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00590000 | 2023-06-02 1:33PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 588 | 68.75% |
| NFLX230721C00590000 | 2023-06-05 3:51PM EDT | 2023-07-21 | 0.36 | 0.37 | 0.42 | -0.04 | -10.00% | 8 | 131 | 48.19% |
| NFLX230915C00590000 | 2023-06-08 12:49PM EDT | 2023-09-15 | 1.42 | 1.45 | 1.54 | -0.17 | -10.69% | 1 | 233 | 39.38% |
| NFLX231020C00590000 | 2023-06-07 12:38PM EDT | 2023-10-20 | 2.68 | 3.40 | 3.55 | -0.72 | -21.18% | 6 | 48 | 40.22% |
| NFLX231117C00590000 | 2023-06-07 11:17AM EDT | 2023-11-17 | 4.55 | 4.75 | 4.95 | 0.00 | - | 8 | 42 | 39.62% |
| NFLX240119C00590000 | 2023-06-08 10:17AM EDT | 2024-01-19 | 8.35 | 8.65 | 8.90 | +0.55 | +7.05% | 9 | 512 | 39.46% |
| NFLX240315C00590000 | 2023-06-05 3:37PM EDT | 2024-03-15 | 12.00 | 11.95 | 12.70 | 0.00 | - | 7 | 12 | 39.47% |
| NFLX240621C00590000 | 2023-06-07 12:41PM EDT | 2024-06-21 | 19.75 | 18.60 | 21.10 | 0.00 | - | 1 | 37 | 40.79% |
| NFLX250117C00590000 | 2023-06-06 12:36PM EDT | 2025-01-17 | 33.94 | 35.35 | 40.20 | 0.00 | - | 2 | 79 | 43.28% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00590000 | 2023-03-01 12:28PM EDT | 2023-06-16 | 270.79 | 242.50 | 247.05 | 0.00 | - | 2 | 0 | 447.60% |
| NFLX230721P00590000 | 2023-03-07 11:00AM EDT | 2023-07-21 | 280.33 | 249.55 | 252.10 | 0.00 | - | 6 | 0 | 213.23% |
| NFLX230915P00590000 | 2023-06-05 12:10PM EDT | 2023-09-15 | 178.39 | 180.10 | 183.55 | 0.00 | - | 2 | 0 | 44.80% |
| NFLX240119P00590000 | 2023-06-08 10:17AM EDT | 2024-01-19 | 185.12 | 180.40 | 183.80 | -3.97 | -2.10% | 6 | 4 | 30.38% |
| NFLX240621P00590000 | 2023-04-03 3:09PM EDT | 2024-06-21 | 243.77 | 266.65 | 273.95 | 0.00 | - | 2 | 0 | 84.30% |
| NFLX250117P00590000 | 2023-06-06 11:50AM EDT | 2025-01-17 | 196.91 | 188.00 | 192.85 | 0.00 | - | 118 | 115 | 27.01% |
© 2023 Yahoo. All rights reserved.