NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:165.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200619C00165000 | 2020-04-22 10:20AM EDT | 2020-06-19 | 256.20 | 261.60 | 265.15 | 0.00 | - | 7 | 15 | 172.56% |
| NFLX201120C00165000 | 2020-04-22 1:14PM EDT | 2020-11-20 | 257.55 | 262.70 | 266.65 | 0.00 | - | - | 14 | 58.15% |
| NFLX210115C00165000 | 2020-04-09 1:52PM EDT | 2021-01-15 | 210.45 | 270.40 | 274.15 | 0.00 | - | 4 | 29 | 89.82% |
| NFLX220121C00165000 | 2020-04-07 1:33PM EDT | 2022-01-21 | 223.83 | 277.10 | 283.90 | 0.00 | - | 2 | 0 | 69.20% |
| NFLX220617C00165000 | 2020-04-13 1:48PM EDT | 2022-06-17 | 241.08 | 276.50 | 285.20 | 0.00 | - | 5 | 4 | 62.53% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200619P00165000 | 2020-04-30 10:33AM EDT | 2020-06-19 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 184 | 132.81% |
| NFLX200918P00165000 | 2020-04-27 10:10AM EDT | 2020-09-18 | 0.80 | 0.14 | 0.58 | 0.00 | - | 1 | 17 | 72.51% |
| NFLX201120P00165000 | 2020-05-11 1:37PM EDT | 2020-11-20 | 0.90 | 0.78 | 1.05 | 0.00 | - | 1 | 285 | 66.58% |
| NFLX210115P00165000 | 2020-04-29 10:21AM EDT | 2021-01-15 | 2.00 | 1.26 | 1.72 | 0.00 | - | 1 | 113 | 62.93% |
| NFLX210618P00165000 | 2020-03-27 2:44PM EDT | 2021-06-18 | 8.00 | 4.55 | 5.75 | 0.00 | - | 1 | 23 | 62.71% |
| NFLX220121P00165000 | 2020-05-22 3:59PM EDT | 2022-01-21 | 7.37 | 6.60 | 8.15 | +0.15 | +2.08% | 53 | 38 | 54.93% |
| NFLX220617P00165000 | 2020-05-22 3:59PM EDT | 2022-06-17 | 9.27 | 8.45 | 10.00 | +0.02 | +0.22% | 53 | 17 | 52.34% |
© 2020 Verizon Media. All rights reserved.