NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:210.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200619C002100002020-04-22 10:04AM EDT2020-06-19210.90217.25219.650.00-928116.02%
NFLX200918C002100002020-03-27 4:54AM EDT2020-09-18153.55219.80225.900.00--181.36%
NFLX201120C002100002020-03-16 10:11AM EDT2020-11-20119.41215.00218.450.00--00.00%
NFLX201218C002100002020-05-12 3:33PM EDT2020-12-18230.10220.30224.150.00-5558.51%
NFLX210115C002100002020-05-21 12:02PM EDT2021-01-15227.05220.75224.750.00-115256.90%
NFLX210618C002100002020-05-15 3:53PM EDT2021-06-18250.30224.20230.850.00-1754.86%
NFLX220121C002100002020-05-22 10:33AM EDT2022-01-21238.38230.85238.25+64.70+37.25%11653.16%
NFLX220617C002100002020-05-20 10:25AM EDT2022-06-17257.37234.00243.500.00-1551.98%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P002100002020-05-22 3:50PM EDT2020-05-290.030.000.06-0.52-94.55%2241205.47%
NFLX200619P002100002020-05-22 2:07PM EDT2020-06-190.070.000.26+0.05+250.00%102,291103.91%
NFLX200717P002100002020-05-22 2:05PM EDT2020-07-170.170.100.27-0.08-32.00%32275.10%
NFLX200821P002100002020-05-22 11:50AM EDT2020-08-210.580.560.73+0.12+26.09%512068.82%
NFLX200918P002100002020-05-22 1:57PM EDT2020-09-180.960.801.03+0.08+9.09%117363.32%
NFLX201120P002100002020-05-14 10:50AM EDT2020-11-202.551.932.340.00-11559.19%
NFLX201218P002100002020-05-22 2:30PM EDT2020-12-182.722.462.98-0.05-1.81%257457.77%
NFLX210115P002100002020-05-21 2:08PM EDT2021-01-153.373.103.550.00-41,60456.57%
NFLX210618P002100002020-05-13 10:56AM EDT2021-06-187.357.258.100.00-2018153.90%
NFLX220121P002100002020-05-22 3:26PM EDT2022-01-2113.2412.8014.45-0.16-1.19%2553051.27%
NFLX220617P002100002020-05-22 3:26PM EDT2022-06-1716.7712.2517.00-0.07-0.42%265449.58%