NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:215.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529C00215000 | 2020-05-14 9:30AM EDT | 2020-05-29 | 230.30 | 212.95 | 214.65 | 0.00 | - | 6 | 7 | 256.64% |
| NFLX200605C00215000 | 2020-05-22 3:13PM EDT | 2020-06-05 | 214.10 | 212.05 | 215.80 | +214.10 | - | 1 | 0 | 207.96% |
| NFLX200619C00215000 | 2020-03-27 4:23AM EDT | 2020-06-19 | 112.03 | 147.00 | 150.30 | 0.00 | - | - | 3 | 0.00% |
| NFLX210618C00215000 | 2020-01-15 12:04PM EDT | 2021-06-18 | 144.73 | 175.10 | 179.25 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529P00215000 | 2020-04-21 11:42AM EDT | 2020-05-29 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 2 | 228.91% |
| NFLX200605P00215000 | 2020-05-07 12:58PM EDT | 2020-06-05 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 2 | 147.66% |
| NFLX200619P00215000 | 2020-04-29 10:39AM EDT | 2020-06-19 | 0.19 | 0.00 | 0.26 | 0.00 | - | 1 | 129 | 100.78% |
| NFLX200717P00215000 | 2020-05-21 3:25PM EDT | 2020-07-17 | 0.18 | 0.10 | 0.16 | 0.00 | - | 1 | 12 | 69.92% |
| NFLX210618P00215000 | 2020-05-13 10:15AM EDT | 2021-06-18 | 8.15 | 7.80 | 8.75 | 0.00 | - | 2 | 5 | 53.51% |
© 2020 Verizon Media. All rights reserved.