NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:195.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200619C00195000 | 2020-04-22 9:59AM EDT | 2020-06-19 | 229.15 | 231.70 | 235.50 | 0.00 | - | 1 | 18 | 211.96% |
| NFLX200918C00195000 | 2020-05-21 12:13PM EDT | 2020-09-18 | 239.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX201120C00195000 | 2020-03-27 4:38AM EDT | 2020-11-20 | 189.15 | 170.90 | 174.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX210115C00195000 | 2020-05-15 3:32PM EDT | 2021-01-15 | 260.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210618C00195000 | 2020-02-27 3:57PM EDT | 2021-06-18 | 194.05 | 172.20 | 179.25 | 0.00 | - | - | 1 | 0.00% |
| NFLX220121C00195000 | 2020-02-24 11:03AM EDT | 2022-01-21 | 189.00 | 183.05 | 191.15 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX220617C00195000 | 2020-03-23 12:45PM EDT | 2022-06-17 | 191.00 | 248.00 | 256.55 | 0.00 | - | 1 | 0 | 58.29% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200619P00195000 | 2020-05-05 10:21AM EDT | 2020-06-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NFLX200918P00195000 | 2020-04-24 2:53PM EDT | 2020-09-18 | 1.50 | 0.59 | 0.77 | 0.00 | - | 61 | 71 | 68.02% |
| NFLX201120P00195000 | 2020-05-21 10:23AM EDT | 2020-11-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX210115P00195000 | 2020-05-19 11:28AM EDT | 2021-01-15 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX210618P00195000 | 2020-05-13 11:42AM EDT | 2021-06-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX220121P00195000 | 2020-05-27 9:31AM EDT | 2022-01-21 | 11.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX220617P00195000 | 2020-05-27 9:31AM EDT | 2022-06-17 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
© 2020 Verizon Media. All rights reserved.