NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:175.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200619C00175000 | 2020-04-22 2:31PM EDT | 2020-06-19 | 251.70 | 251.45 | 255.50 | 0.00 | - | 1 | 5 | 375.04% |
| NFLX201120C00175000 | 2020-05-05 3:33PM EDT | 2020-11-20 | 251.40 | 226.50 | 229.95 | 0.00 | - | - | 5 | 67.24% |
| NFLX210115C00175000 | 2020-05-14 11:16AM EDT | 2021-01-15 | 267.75 | 227.80 | 231.00 | 0.00 | - | 25 | 164 | 55.05% |
| NFLX220121C00175000 | 2019-12-27 10:30AM EDT | 2022-01-21 | 174.94 | 181.50 | 186.50 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX220617C00175000 | 2020-05-13 7:11PM EDT | 2022-06-17 | 208.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200619P00175000 | 2020-05-07 3:00PM EDT | 2020-06-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 393 | 114.45% |
| NFLX200918P00175000 | 2020-05-26 1:38PM EDT | 2020-09-18 | 0.44 | 0.48 | 0.63 | 0.00 | - | 1 | 14 | 68.85% |
| NFLX201120P00175000 | 2020-04-13 10:12AM EDT | 2020-11-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| NFLX210115P00175000 | 2020-05-14 9:32AM EDT | 2021-01-15 | 2.00 | 1.83 | 2.30 | 0.00 | - | 1 | 901 | 59.89% |
| NFLX210618P00175000 | 2020-04-23 11:40AM EDT | 2021-06-18 | 6.20 | 4.15 | 5.10 | 0.00 | - | 1 | 117 | 55.15% |
| NFLX220121P00175000 | 2020-03-18 9:41AM EDT | 2022-01-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX220617P00175000 | 2020-05-27 10:47AM EDT | 2022-06-17 | 11.25 | 7.40 | 11.50 | +0.75 | +7.14% | 2 | 5 | 50.62% |
© 2020 Verizon Media. All rights reserved.