NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:190.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200619C00190000 | 2020-05-22 10:02AM EDT | 2020-06-19 | 248.37 | 237.10 | 240.05 | -11.44 | -4.40% | 3 | 99 | 146.09% |
| NFLX200918C00190000 | 2020-03-19 10:21AM EDT | 2020-09-18 | 156.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX201120C00190000 | 2020-05-05 2:03PM EDT | 2020-11-20 | 240.26 | 238.95 | 242.70 | 0.00 | - | 1 | 14 | 62.34% |
| NFLX210115C00190000 | 2020-05-18 2:29PM EDT | 2021-01-15 | 265.70 | 239.95 | 243.75 | 0.00 | - | 14 | 94 | 59.95% |
| NFLX210618C00190000 | 2020-05-04 2:15PM EDT | 2021-06-18 | 240.00 | 242.15 | 248.85 | 0.00 | - | - | 6 | 56.90% |
| NFLX220121C00190000 | 2020-05-22 10:33AM EDT | 2022-01-21 | 255.04 | 247.50 | 254.95 | +124.07 | +94.73% | 1 | 24 | 54.72% |
| NFLX220617C00190000 | 2020-05-01 9:49AM EDT | 2022-06-17 | 250.00 | 250.00 | 259.05 | 0.00 | - | 1 | 6 | 53.08% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200619P00190000 | 2020-05-12 2:50PM EDT | 2020-06-19 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 321 | 116.99% |
| NFLX200918P00190000 | 2020-05-20 2:52PM EDT | 2020-09-18 | 0.51 | 0.46 | 0.81 | 0.00 | - | 1 | 92 | 67.51% |
| NFLX201120P00190000 | 2020-05-21 9:30AM EDT | 2020-11-20 | 1.35 | 1.23 | 1.71 | 0.00 | - | 3 | 16 | 62.15% |
| NFLX210115P00190000 | 2020-05-21 12:38PM EDT | 2021-01-15 | 2.16 | 2.08 | 2.60 | 0.00 | - | 1 | 1,278 | 59.10% |
| NFLX210618P00190000 | 2020-04-13 1:17PM EDT | 2021-06-18 | 8.27 | 5.65 | 6.40 | 0.00 | - | 1 | 20 | 56.59% |
| NFLX220121P00190000 | 2020-05-15 3:10PM EDT | 2022-01-21 | 10.11 | 9.65 | 11.45 | 0.00 | - | 2 | 40 | 52.81% |
| NFLX220617P00190000 | 2020-04-17 2:03PM EDT | 2022-06-17 | 13.60 | 7.75 | 16.50 | 0.00 | - | 1 | 1 | 54.61% |
© 2020 Verizon Media. All rights reserved.