NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:620.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616C006200002023-06-07 10:52AM EDT2023-06-160.070.000.010.00-13678.13%
NFLX230721C006200002023-06-07 1:22PM EDT2023-07-210.150.200.250.00-2312750.15%
NFLX230915C006200002023-06-07 11:42AM EDT2023-09-150.850.850.930.00-155839.97%
NFLX231020C006200002023-06-08 2:57PM EDT2023-10-202.012.142.32-0.15-6.94%11440.44%
NFLX231117C006200002023-06-08 10:07AM EDT2023-11-172.853.153.30-0.75-20.83%14339.56%
NFLX240119C006200002023-06-07 2:37PM EDT2024-01-195.606.106.400.00-101,05939.26%
NFLX240315C006200002023-05-30 10:34AM EDT2024-03-157.258.759.300.00-185338.90%
NFLX240621C006200002023-06-07 2:39PM EDT2024-06-2114.5912.6518.350.00-2238241.62%
NFLX250117C006200002023-06-08 11:38AM EDT2025-01-1730.3428.3535.75-3.53-10.42%211743.51%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616P006200002023-01-05 2:04PM EDT2023-06-16310.69251.30256.150.00-20383.78%
NFLX230721P006200002023-04-11 2:59PM EDT2023-07-21280.43273.65276.500.00-110212.85%
NFLX230915P006200002023-04-06 3:53PM EDT2023-09-15281.31295.95298.500.00-10167.30%
NFLX240119P006200002023-04-13 10:17AM EDT2024-01-19278.18278.30282.600.00-2098.18%
NFLX240315P006200002023-04-20 9:53AM EDT2024-03-15298.18250.00259.500.00-1069.36%
NFLX240621P006200002023-05-16 3:50PM EDT2024-06-21285.99209.25215.550.00-2028.45%
NFLX250117P006200002023-06-05 1:36PM EDT2025-01-17213.70213.25220.850.00-4327.72%