NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:245.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200619C00245000 | 2020-04-28 3:21PM EDT | 2020-06-19 | 161.75 | 182.45 | 185.45 | 0.00 | - | 3 | 79 | 111.99% |
| NFLX200918C00245000 | 2020-04-22 2:43PM EDT | 2020-09-18 | 186.30 | 183.60 | 187.55 | 0.00 | - | 1 | 5 | 53.72% |
| NFLX210618C00245000 | 2020-03-27 4:08AM EDT | 2021-06-18 | 88.00 | 136.85 | 142.35 | 0.00 | - | - | 0 | 0.00% |
| NFLX220121C00245000 | 2020-03-16 10:04AM EDT | 2022-01-21 | 116.84 | 198.35 | 202.85 | 0.00 | - | 4 | 33 | 47.18% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529P00245000 | 2020-05-21 2:33PM EDT | 2020-05-29 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 19 | 188.67% |
| NFLX200619P00245000 | 2020-05-22 3:42PM EDT | 2020-06-19 | 0.02 | 0.01 | 0.32 | -0.06 | -75.00% | 1 | 461 | 85.35% |
| NFLX200918P00245000 | 2020-05-07 12:58PM EDT | 2020-09-18 | 2.23 | 1.62 | 1.96 | 0.00 | - | 1 | 91 | 57.40% |
| NFLX210618P00245000 | 2020-05-13 11:18AM EDT | 2021-06-18 | 11.46 | 11.70 | 12.95 | 0.00 | - | 1 | 325 | 51.03% |
| NFLX220121P00245000 | 2020-05-04 2:53PM EDT | 2022-01-21 | 22.44 | 19.50 | 21.85 | 0.00 | - | 1 | 23 | 50.34% |
© 2020 Verizon Media. All rights reserved.