NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:270.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200619C002700002020-05-22 2:34PM EDT2020-06-19163.00157.65160.00-9.85-5.70%165187.11%
NFLX200821C002700002020-04-28 1:40PM EDT2020-08-21140.50159.25162.900.00--355.64%
NFLX200918C002700002020-05-15 10:02AM EDT2020-09-18174.20160.30163.800.00-2353.20%
NFLX201120C002700002020-03-09 12:13AM EDT2020-11-20117.65109.20113.050.00-110.00%
NFLX210115C002700002020-04-15 11:56AM EDT2021-01-15172.50177.40180.950.00-184767.67%
NFLX210618C002700002020-05-15 12:14PM EDT2021-06-18190.00173.95180.300.00-12350.42%
NFLX220121C002700002020-05-18 11:20AM EDT2022-01-21209.00184.80192.000.00-117852.45%
NFLX220617C002700002020-04-14 12:54PM EDT2022-06-17180.00201.15210.450.00-11456.28%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P002700002020-05-05 12:33PM EDT2020-05-290.090.000.250.00-11158.20%
NFLX200612P002700002020-05-18 12:11AM EDT2020-06-120.250.000.330.00--183.89%
NFLX200619P002700002020-05-19 3:34PM EDT2020-06-190.180.020.430.00-153,19374.51%
NFLX200717P002700002020-05-12 9:50AM EDT2020-07-170.750.551.000.00-1561.77%
NFLX200821P002700002020-05-13 12:17PM EDT2020-08-212.601.782.080.00-1456.74%
NFLX200918P002700002020-05-22 11:35AM EDT2020-09-182.952.673.00+0.14+4.98%21,13053.69%
NFLX201120P002700002020-05-21 9:48AM EDT2020-11-205.556.006.450.00-111152.62%
NFLX201218P002700002020-05-19 1:30PM EDT2020-12-186.507.107.650.00-33351.37%
NFLX210115P002700002020-05-22 2:51PM EDT2021-01-158.688.609.40+0.80+10.15%44,77051.21%
NFLX210618P002700002020-04-30 9:53AM EDT2021-06-1819.3016.4017.350.00-110049.95%
NFLX220121P002700002020-05-11 2:56PM EDT2022-01-2125.9025.7528.250.00-2583749.06%
NFLX220617P002700002020-05-21 2:06PM EDT2022-06-1732.2728.1536.850.00-32149.93%