NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:230.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200619C00230000 | 2020-05-13 11:45AM EDT | 2020-06-19 | 206.30 | 197.90 | 200.20 | 0.00 | - | 1 | 91 | 118.12% |
| NFLX200918C00230000 | 2020-03-24 9:30AM EDT | 2020-09-18 | 151.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX201120C00230000 | 2020-03-27 4:38AM EDT | 2020-11-20 | 157.40 | 141.50 | 144.75 | 0.00 | - | - | 1 | 0.00% |
| NFLX210115C00230000 | 2020-05-15 1:24PM EDT | 2021-01-15 | 221.69 | 202.30 | 205.70 | 0.00 | - | 1 | 194 | 54.39% |
| NFLX210618C00230000 | 2020-04-23 1:58PM EDT | 2021-06-18 | 211.25 | 206.80 | 213.40 | 0.00 | - | 12 | 7 | 53.16% |
| NFLX220121C00230000 | 2020-03-31 3:37PM EDT | 2022-01-21 | 167.35 | 206.35 | 213.10 | 0.00 | - | 1 | 0 | 46.10% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529P00230000 | 2020-04-23 1:09PM EDT | 2020-05-29 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 208.20% |
| NFLX200619P00230000 | 2020-05-22 3:28PM EDT | 2020-06-19 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 3 | 3,005 | 85.94% |
| NFLX200717P00230000 | 2020-05-20 1:48PM EDT | 2020-07-17 | 0.20 | 0.11 | 0.55 | +0.20 | - | - | 1 | 71.14% |
| NFLX200821P00230000 | 2020-05-18 1:50PM EDT | 2020-08-21 | 0.76 | 0.69 | 0.92 | 0.00 | - | 50 | 211 | 62.96% |
| NFLX200918P00230000 | 2020-05-20 9:32AM EDT | 2020-09-18 | 1.09 | 1.22 | 1.45 | 0.00 | - | 5 | 453 | 59.72% |
| NFLX201120P00230000 | 2020-05-12 10:42AM EDT | 2020-11-20 | 3.05 | 2.85 | 3.25 | 0.00 | - | 10 | 79 | 56.53% |
| NFLX201218P00230000 | 2020-05-22 3:02PM EDT | 2020-12-18 | 3.90 | 3.65 | 4.25 | -0.80 | -17.02% | 17 | 32 | 55.71% |
| NFLX210115P00230000 | 2020-05-22 2:19PM EDT | 2021-01-15 | 4.53 | 4.40 | 5.20 | -0.22 | -4.63% | 4 | 3,935 | 54.77% |
| NFLX210618P00230000 | 2020-05-21 12:56PM EDT | 2021-06-18 | 10.25 | 9.60 | 10.70 | 0.00 | - | 7 | 296 | 52.22% |
| NFLX220121P00230000 | 2020-05-20 10:51AM EDT | 2022-01-21 | 16.01 | 16.50 | 18.35 | 0.00 | - | 1 | 507 | 50.08% |
| NFLX220617P00230000 | 2020-04-24 2:38PM EDT | 2022-06-17 | 22.50 | 17.10 | 25.60 | 0.00 | - | 1 | 19 | 52.14% |
© 2020 Verizon Media. All rights reserved.