NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:250.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605C00250000 | 2020-05-20 12:46PM EDT | 2020-06-05 | 197.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX200619C00250000 | 2020-05-21 10:39AM EDT | 2020-06-19 | 183.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX200717C00250000 | 2020-05-28 2:25PM EDT | 2020-07-17 | 169.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX200918C00250000 | 2020-05-28 10:44AM EDT | 2020-09-18 | 169.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX201120C00250000 | 2020-05-04 12:58PM EDT | 2020-11-20 | 180.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX210115C00250000 | 2020-05-28 10:08AM EDT | 2021-01-15 | 174.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX210618C00250000 | 2020-05-19 10:46AM EDT | 2021-06-18 | 217.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX220121C00250000 | 2020-05-27 9:30AM EDT | 2022-01-21 | 186.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220617C00250000 | 2020-04-24 10:26AM EDT | 2022-06-17 | 204.18 | 204.50 | 213.35 | 0.00 | - | 5 | 4 | 52.43% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605P00250000 | 2020-05-08 12:02PM EDT | 2020-06-05 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX200612P00250000 | 2020-05-29 9:30AM EDT | 2020-06-12 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NFLX200619P00250000 | 2020-05-28 3:53PM EDT | 2020-06-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NFLX200717P00250000 | 2020-06-01 12:58PM EDT | 2020-07-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX200821P00250000 | 2020-06-01 9:47AM EDT | 2020-08-21 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX200918P00250000 | 2020-06-01 3:20PM EDT | 2020-09-18 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX201120P00250000 | 2020-06-01 2:23PM EDT | 2020-11-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX201218P00250000 | 2020-05-26 12:18PM EDT | 2020-12-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NFLX210115P00250000 | 2020-06-01 1:31PM EDT | 2021-01-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX210618P00250000 | 2020-05-29 1:24PM EDT | 2021-06-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX220121P00250000 | 2020-05-29 2:07PM EDT | 2022-01-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX220617P00250000 | 2020-05-28 3:51PM EDT | 2022-06-17 | 28.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.