NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:190.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200619C001900002020-05-22 10:02AM EDT2020-06-19248.37237.10240.05-11.44-4.40%399146.09%
NFLX200918C001900002020-03-19 10:21AM EDT2020-09-18156.950.000.000.00-300.00%
NFLX201120C001900002020-05-05 2:03PM EDT2020-11-20240.26238.95242.700.00-11462.34%
NFLX210115C001900002020-05-18 2:29PM EDT2021-01-15265.70239.95243.750.00-149459.95%
NFLX210618C001900002020-05-04 2:15PM EDT2021-06-18240.00242.15248.850.00--656.90%
NFLX220121C001900002020-05-22 10:33AM EDT2022-01-21255.04247.50254.95+124.07+94.73%12454.72%
NFLX220617C001900002020-05-01 9:49AM EDT2022-06-17250.00250.00259.050.00-1653.08%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200619P001900002020-05-12 2:50PM EDT2020-06-190.050.000.250.00-10321116.99%
NFLX200918P001900002020-05-20 2:52PM EDT2020-09-180.510.460.810.00-19267.51%
NFLX201120P001900002020-05-21 9:30AM EDT2020-11-201.351.231.710.00-31662.15%
NFLX210115P001900002020-05-21 12:38PM EDT2021-01-152.162.082.600.00-11,27859.10%
NFLX210618P001900002020-04-13 1:17PM EDT2021-06-188.275.656.400.00-12056.59%
NFLX220121P001900002020-05-15 3:10PM EDT2022-01-2110.119.6511.450.00-24052.81%
NFLX220617P001900002020-04-17 2:03PM EDT2022-06-1713.607.7516.500.00-1154.61%