NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:250.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605C002500002020-05-20 12:46PM EDT2020-06-05197.000.000.000.00--00.00%
NFLX200619C002500002020-05-21 10:39AM EDT2020-06-19183.250.000.000.00-900.00%
NFLX200717C002500002020-05-28 2:25PM EDT2020-07-17169.000.000.000.00-200.00%
NFLX200918C002500002020-05-28 10:44AM EDT2020-09-18169.620.000.000.00-400.00%
NFLX201120C002500002020-05-04 12:58PM EDT2020-11-20180.660.000.000.00-700.00%
NFLX210115C002500002020-05-28 10:08AM EDT2021-01-15174.440.000.000.00-200.00%
NFLX210618C002500002020-05-19 10:46AM EDT2021-06-18217.050.000.000.00-1000.00%
NFLX220121C002500002020-05-27 9:30AM EDT2022-01-21186.790.000.000.00-100.00%
NFLX220617C002500002020-04-24 10:26AM EDT2022-06-17204.18204.50213.350.00-5452.43%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605P002500002020-05-08 12:02PM EDT2020-06-050.170.000.000.00-2050.00%
NFLX200612P002500002020-05-29 9:30AM EDT2020-06-120.120.000.000.00-5050.00%
NFLX200619P002500002020-05-28 3:53PM EDT2020-06-190.170.000.000.00-7050.00%
NFLX200717P002500002020-06-01 12:58PM EDT2020-07-170.490.000.000.00-1025.00%
NFLX200821P002500002020-06-01 9:47AM EDT2020-08-211.320.000.000.00-1025.00%
NFLX200918P002500002020-06-01 3:20PM EDT2020-09-181.920.000.000.00-1025.00%
NFLX201120P002500002020-06-01 2:23PM EDT2020-11-204.200.000.000.00-3012.50%
NFLX201218P002500002020-05-26 12:18PM EDT2020-12-185.800.000.000.00-12012.50%
NFLX210115P002500002020-06-01 1:31PM EDT2021-01-156.200.000.000.00-1012.50%
NFLX210618P002500002020-05-29 1:24PM EDT2021-06-1813.600.000.000.00-5012.50%
NFLX220121P002500002020-05-29 2:07PM EDT2022-01-2122.000.000.000.00-106.25%
NFLX220617P002500002020-05-28 3:51PM EDT2022-06-1728.000.000.000.00-1406.25%