NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:260.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200619C00260000 | 2020-05-20 10:31AM EDT | 2020-06-19 | 187.30 | 167.50 | 170.60 | 0.00 | - | 2 | 103 | 103.81% |
| NFLX200918C00260000 | 2020-04-22 10:43AM EDT | 2020-09-18 | 173.01 | 169.40 | 172.45 | 0.00 | - | 2 | 4 | 50.99% |
| NFLX201120C00260000 | 2020-04-22 3:58PM EDT | 2020-11-20 | 170.80 | 172.70 | 175.65 | 0.00 | - | - | 1 | 52.44% |
| NFLX210115C00260000 | 2020-05-14 9:30AM EDT | 2021-01-15 | 191.25 | 175.25 | 179.05 | 0.00 | - | 2 | 359 | 52.16% |
| NFLX210618C00260000 | 2020-05-15 3:53PM EDT | 2021-06-18 | 207.29 | 181.90 | 187.90 | 0.00 | - | 1 | 39 | 50.78% |
| NFLX220121C00260000 | 2020-05-18 10:14AM EDT | 2022-01-21 | 214.96 | 192.00 | 199.25 | 0.00 | - | 2 | 192 | 50.13% |
| NFLX220617C00260000 | 2020-05-18 11:40AM EDT | 2022-06-17 | 220.00 | 197.50 | 206.50 | 0.00 | - | 1 | 25 | 52.78% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529P00260000 | 2020-05-11 9:57AM EDT | 2020-05-29 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 14 | 170.12% |
| NFLX200612P00260000 | 2020-05-18 2:47PM EDT | 2020-06-12 | 0.15 | 0.00 | 0.30 | +0.15 | - | - | 5 | 89.06% |
| NFLX200619P00260000 | 2020-05-21 10:31AM EDT | 2020-06-19 | 0.19 | 0.16 | 0.25 | 0.00 | - | 10 | 5,858 | 79.10% |
| NFLX200717P00260000 | 2020-05-20 10:54AM EDT | 2020-07-17 | 0.46 | 0.40 | 0.85 | 0.00 | - | 1 | 7 | 63.97% |
| NFLX200821P00260000 | 2020-05-13 2:55PM EDT | 2020-08-21 | 1.95 | 1.41 | 1.72 | 0.00 | - | 9 | 15 | 58.24% |
| NFLX200918P00260000 | 2020-05-22 11:33AM EDT | 2020-09-18 | 2.47 | 2.23 | 2.56 | +0.44 | +21.67% | 17 | 848 | 55.29% |
| NFLX201120P00260000 | 2020-05-21 10:03AM EDT | 2020-11-20 | 5.40 | 4.85 | 5.60 | 0.00 | - | 2 | 32 | 53.47% |
| NFLX201218P00260000 | 2020-05-19 11:49AM EDT | 2020-12-18 | 5.72 | 6.05 | 6.50 | 0.00 | - | 15 | 66 | 52.23% |
| NFLX210115P00260000 | 2020-05-21 11:42AM EDT | 2021-01-15 | 7.75 | 7.35 | 8.05 | 0.00 | - | 1 | 4,643 | 51.94% |
| NFLX210618P00260000 | 2020-05-20 10:57AM EDT | 2021-06-18 | 13.35 | 14.40 | 15.45 | 0.00 | - | 4 | 59 | 50.04% |
| NFLX220121P00260000 | 2020-05-22 11:02AM EDT | 2022-01-21 | 24.21 | 23.20 | 25.40 | -0.04 | -0.16% | 1 | 1,626 | 49.41% |
| NFLX220617P00260000 | 2020-05-12 9:30AM EDT | 2022-06-17 | 28.88 | 24.80 | 32.95 | 0.00 | - | 1 | 99 | 49.84% |
© 2020 Verizon Media. All rights reserved.