NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:630.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00630000 | 2023-05-23 12:05PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 228 | 72.66% |
| NFLX230721C00630000 | 2023-04-20 10:17AM EDT | 2023-07-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 312 | 52.93% |
| NFLX230915C00630000 | 2023-03-24 9:36AM EDT | 2023-09-15 | 0.70 | 0.06 | 0.14 | 0.00 | - | 10 | 271 | 35.65% |
| NFLX231117C00630000 | 2023-05-19 2:53PM EDT | 2023-11-17 | 0.85 | 1.54 | 1.69 | 0.00 | - | 20 | 20 | 39.98% |
| NFLX240119C00630000 | 2023-05-26 1:58PM EDT | 2024-01-19 | 3.64 | 3.25 | 3.50 | +1.45 | +66.21% | 11 | 332 | 39.34% |
| NFLX240315C00630000 | 2023-05-25 3:22PM EDT | 2024-03-15 | 3.20 | 4.55 | 5.15 | 0.00 | - | 10 | 53 | 38.51% |
| NFLX240621C00630000 | 2023-05-26 3:39PM EDT | 2024-06-21 | 9.40 | 9.05 | 9.75 | +1.40 | +17.50% | 4 | 165 | 39.17% |
| NFLX250117C00630000 | 2023-05-23 12:10PM EDT | 2025-01-17 | 15.50 | 20.30 | 22.20 | 0.00 | - | 17 | 119 | 40.94% |
| NFLX251219C00630000 | 2023-05-26 3:40PM EDT | 2025-12-19 | 37.00 | 36.00 | 41.40 | +3.50 | +10.45% | 2 | 5 | 42.04% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00630000 | 2023-01-05 2:06PM EDT | 2023-06-16 | 320.36 | 261.65 | 266.10 | 0.00 | - | 2 | 0 | 191.82% |
| NFLX230721P00630000 | 2023-05-26 9:40AM EDT | 2023-07-21 | 268.15 | 250.05 | 252.35 | -3.72 | -1.37% | 1 | 0 | 67.90% |
| NFLX230915P00630000 | 2023-02-28 4:47PM EDT | 2023-09-15 | 308.07 | 289.05 | 292.85 | 0.00 | - | 88 | 0 | 120.62% |
| NFLX240119P00630000 | 2023-03-28 12:33PM EDT | 2024-01-19 | 304.70 | 302.00 | 305.95 | 0.00 | - | 66 | 0 | 93.83% |
| NFLX240315P00630000 | 2023-04-21 12:15PM EDT | 2024-03-15 | 306.08 | 260.00 | 269.50 | 0.00 | - | 2 | 0 | 55.01% |
| NFLX240621P00630000 | 2023-03-28 12:48PM EDT | 2024-06-21 | 305.13 | 299.05 | 307.95 | 0.00 | - | 2 | 0 | 72.69% |
| NFLX250117P00630000 | 2022-12-29 12:16PM EDT | 2025-01-17 | 339.11 | 265.00 | 274.00 | 0.00 | - | 2 | 0 | 41.46% |
© 2023 Yahoo. All rights reserved.