NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200619C002000002020-05-15 9:36AM EDT2020-06-19241.01227.10230.550.00-1111149.56%
NFLX200918C002000002020-05-21 12:32PM EDT2020-09-18233.27228.05231.750.00-2762.67%
NFLX201120C002000002020-04-23 1:58PM EDT2020-11-20230.57229.25232.950.00-2160.60%
NFLX210115C002000002020-05-18 10:15AM EDT2021-01-15253.25230.35234.150.00-1338758.30%
NFLX210618C002000002020-05-15 9:41AM EDT2021-06-18248.02233.10239.800.00-21255.83%
NFLX220121C002000002020-05-22 10:33AM EDT2022-01-21246.69239.10246.50-3.71-1.48%24153.89%
NFLX220617C002000002020-05-19 2:36PM EDT2022-06-17271.26242.00251.000.00-11452.45%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200619P002000002020-05-22 10:24AM EDT2020-06-190.040.010.100.00-13,934101.17%
NFLX200918P002000002020-05-22 3:59PM EDT2020-09-180.800.700.88+0.08+11.11%1194665.70%
NFLX201120P002000002020-05-20 10:37AM EDT2020-11-201.641.562.020.00-29460.72%
NFLX210115P002000002020-05-22 3:08PM EDT2021-01-152.642.523.05-0.27-9.28%114,80357.75%
NFLX210618P002000002020-05-18 9:47AM EDT2021-06-186.356.156.900.00-118854.60%
NFLX220121P002000002020-05-22 3:04PM EDT2022-01-2111.6011.1011.75+0.45+4.04%28351.21%
NFLX220617P002000002020-05-22 3:36PM EDT2022-06-1714.0011.5014.75-1.32-8.62%82249.84%