NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:260.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200619C002600002020-05-20 10:31AM EDT2020-06-19187.30167.50170.600.00-2103103.81%
NFLX200918C002600002020-04-22 10:43AM EDT2020-09-18173.01169.40172.450.00-2450.99%
NFLX201120C002600002020-04-22 3:58PM EDT2020-11-20170.80172.70175.650.00--152.44%
NFLX210115C002600002020-05-14 9:30AM EDT2021-01-15191.25175.25179.050.00-235952.16%
NFLX210618C002600002020-05-15 3:53PM EDT2021-06-18207.29181.90187.900.00-13950.78%
NFLX220121C002600002020-05-18 10:14AM EDT2022-01-21214.96192.00199.250.00-219250.13%
NFLX220617C002600002020-05-18 11:40AM EDT2022-06-17220.00197.50206.500.00-12552.78%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P002600002020-05-11 9:57AM EDT2020-05-290.010.000.250.00-214170.12%
NFLX200612P002600002020-05-18 2:47PM EDT2020-06-120.150.000.30+0.15--589.06%
NFLX200619P002600002020-05-21 10:31AM EDT2020-06-190.190.160.250.00-105,85879.10%
NFLX200717P002600002020-05-20 10:54AM EDT2020-07-170.460.400.850.00-1763.97%
NFLX200821P002600002020-05-13 2:55PM EDT2020-08-211.951.411.720.00-91558.24%
NFLX200918P002600002020-05-22 11:33AM EDT2020-09-182.472.232.56+0.44+21.67%1784855.29%
NFLX201120P002600002020-05-21 10:03AM EDT2020-11-205.404.855.600.00-23253.47%
NFLX201218P002600002020-05-19 11:49AM EDT2020-12-185.726.056.500.00-156652.23%
NFLX210115P002600002020-05-21 11:42AM EDT2021-01-157.757.358.050.00-14,64351.94%
NFLX210618P002600002020-05-20 10:57AM EDT2021-06-1813.3514.4015.450.00-45950.04%
NFLX220121P002600002020-05-22 11:02AM EDT2022-01-2124.2123.2025.40-0.04-0.16%11,62649.41%
NFLX220617P002600002020-05-12 9:30AM EDT2022-06-1728.8824.8032.950.00-19949.84%