NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:220.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200320C002200002020-02-20 2:18PM EST2020-03-20164.35159.30161.400.00-121888.62%
NFLX200417C002200002020-01-23 1:11PM EST2020-04-17124.88158.65162.800.00--070.17%
NFLX200515C002200002020-02-18 12:14AM EST2020-05-15160.93159.25162.650.00--059.91%
NFLX200619C002200002020-02-04 2:51PM EST2020-06-19150.56159.95164.050.00-1058.07%
NFLX210115C002200002020-01-22 2:33PM EST2021-01-15120.00165.60170.250.00-2053.28%
NFLX220121C002200002020-02-04 9:48AM EST2022-01-21164.31178.50183.500.00-3049.79%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200320P002200002020-02-20 3:04PM EST2020-03-200.080.000.130.00-82,21274.80%
NFLX200417P002200002020-02-13 10:47AM EST2020-04-170.230.000.370.00-1058.98%
NFLX200515P002200002020-02-21 3:06PM EST2020-05-150.470.410.56-0.50-51.55%11054.61%
NFLX200619P002200002020-02-21 3:27PM EST2020-06-190.720.630.89+0.12+20.00%1014,05750.39%
NFLX200918P002200002020-02-21 1:31PM EST2020-09-181.971.722.07+0.37+23.13%314044.30%
NFLX210115P002200002020-02-21 12:43PM EST2021-01-154.304.204.65+0.38+9.69%31,60842.56%
NFLX210618P002200002020-02-20 11:46AM EST2021-06-187.007.108.250.00-110441.18%
NFLX220121P002200002020-02-18 3:42PM EST2022-01-2112.4010.6014.000.00-271040.72%