NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:265.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200619C00265000 | 2020-05-21 10:38AM EDT | 2020-06-19 | 169.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX200717C00265000 | 2020-05-12 9:45AM EDT | 2020-07-17 | 178.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX200918C00265000 | 2020-04-23 10:00AM EDT | 2020-09-18 | 177.71 | 164.95 | 168.70 | 0.00 | - | 1 | 37 | 68.00% |
| NFLX210618C00265000 | 2020-03-18 2:19PM EDT | 2021-06-18 | 90.25 | 174.35 | 180.30 | 0.00 | - | 2 | 23 | 50.36% |
| NFLX220121C00265000 | 2020-04-23 10:57AM EDT | 2022-01-21 | 198.00 | 188.40 | 195.60 | 0.00 | - | 1 | 24 | 52.56% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605P00265000 | 2020-05-27 10:07AM EDT | 2020-06-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX200619P00265000 | 2020-05-27 10:51AM EDT | 2020-06-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NFLX200717P00265000 | 2020-05-20 2:37PM EDT | 2020-07-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX200918P00265000 | 2020-05-28 10:51AM EDT | 2020-09-18 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX210618P00265000 | 2020-04-14 12:15PM EDT | 2021-06-18 | 18.31 | 16.00 | 16.80 | 0.00 | - | 1 | 46 | 50.39% |
| NFLX220121P00265000 | 2020-05-21 12:03PM EDT | 2022-01-21 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.