NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:230.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200619C002300002020-05-13 11:45AM EDT2020-06-19206.30197.90200.200.00-191118.12%
NFLX200918C002300002020-03-24 9:30AM EDT2020-09-18151.400.000.000.00-110.00%
NFLX201120C002300002020-03-27 4:38AM EDT2020-11-20157.40141.50144.750.00--10.00%
NFLX210115C002300002020-05-15 1:24PM EDT2021-01-15221.69202.30205.700.00-119454.39%
NFLX210618C002300002020-04-23 1:58PM EDT2021-06-18211.25206.80213.400.00-12753.16%
NFLX220121C002300002020-03-31 3:37PM EDT2022-01-21167.35206.35213.100.00-1046.10%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P002300002020-04-23 1:09PM EDT2020-05-290.100.000.250.00-2020208.20%
NFLX200619P002300002020-05-22 3:28PM EDT2020-06-190.090.050.09+0.01+12.50%33,00585.94%
NFLX200717P002300002020-05-20 1:48PM EDT2020-07-170.200.110.55+0.20--171.14%
NFLX200821P002300002020-05-18 1:50PM EDT2020-08-210.760.690.920.00-5021162.96%
NFLX200918P002300002020-05-20 9:32AM EDT2020-09-181.091.221.450.00-545359.72%
NFLX201120P002300002020-05-12 10:42AM EDT2020-11-203.052.853.250.00-107956.53%
NFLX201218P002300002020-05-22 3:02PM EDT2020-12-183.903.654.25-0.80-17.02%173255.71%
NFLX210115P002300002020-05-22 2:19PM EDT2021-01-154.534.405.20-0.22-4.63%43,93554.77%
NFLX210618P002300002020-05-21 12:56PM EDT2021-06-1810.259.6010.700.00-729652.22%
NFLX220121P002300002020-05-20 10:51AM EDT2022-01-2116.0116.5018.350.00-150750.08%
NFLX220617P002300002020-04-24 2:38PM EDT2022-06-1722.5017.1025.600.00-11952.14%