NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:240.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200320C002400002020-02-20 10:29AM EST2020-03-20147.05138.25142.350.00-121773.83%
NFLX200417C002400002019-12-27 11:07AM EST2020-04-1794.00105.00109.350.00-210.00%
NFLX200619C002400002020-02-19 10:52AM EST2020-06-19152.49140.25144.700.00-119852.54%
NFLX200918C002400002020-02-10 11:49AM EST2020-09-18139.16144.15147.000.00-1051.77%
NFLX210115C002400002020-02-18 11:35AM EST2021-01-15155.00148.05153.000.00-830650.73%
NFLX210618C002400002020-02-07 2:05PM EST2021-06-18145.55154.55158.300.00-15047.74%
NFLX220121C002400002020-02-18 10:56AM EST2022-01-21173.30163.50168.500.00-110748.19%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200320P002400002020-02-21 1:32PM EST2020-03-200.100.110.220.00-21,48770.90%
NFLX200417P002400002020-02-14 1:07PM EST2020-04-170.330.270.530.00-9055.88%
NFLX200515P002400002020-02-19 3:49PM EST2020-05-150.630.720.880.00-11250.71%
NFLX200619P002400002020-02-21 3:40PM EST2020-06-191.301.071.30+0.29+28.71%64,11046.38%
NFLX200918P002400002020-02-20 3:35PM EST2020-09-182.692.953.250.00-1014842.33%
NFLX210115P002400002020-02-20 3:49PM EST2021-01-156.006.356.850.00-12,41441.21%
NFLX210618P002400002020-02-18 1:14PM EST2021-06-1810.0010.2011.600.00-138140.29%
NFLX220121P002400002020-02-11 3:31PM EST2022-01-2117.2515.1518.400.00-86039.83%
NFLX220617P002400002020-02-21 3:39PM EST2022-06-1722.3020.0025.00+22.30+∞%1041.30%