NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:290.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200221C002900002020-02-14 3:30PM EST2020-02-2189.500.000.000.00-700.00%
NFLX200228C002900002020-02-10 10:26AM EST2020-02-2883.3589.2091.600.00-2395.97%
NFLX200320C002900002020-02-10 10:15AM EST2020-03-2084.7889.7592.150.00-442561.04%
NFLX200417C002900002020-02-14 12:47PM EST2020-04-1795.000.000.000.00-100.00%
NFLX200515C002900002020-02-10 10:26AM EST2020-05-1588.3793.0095.350.00-1248.35%
NFLX200619C002900002020-02-13 2:24PM EST2020-06-1999.1394.8097.150.00-48,95645.15%
NFLX200918C002900002020-02-03 3:45PM EST2020-09-1884.05101.00103.600.00-212243.96%
NFLX210115C002900002020-02-12 12:28PM EST2021-01-15107.15108.65112.400.00-652544.40%
NFLX210618C002900002020-01-22 9:49AM EST2021-06-1879.10116.60121.050.00-1031743.61%
NFLX220121C002900002020-02-11 11:55AM EST2022-01-21127.03130.00135.000.00-111245.13%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200221P002900002020-02-14 3:18PM EST2020-02-210.040.000.000.00-110050.00%
NFLX200228P002900002020-02-14 2:20PM EST2020-02-280.030.000.000.00-2025.00%
NFLX200306P002900002020-02-14 12:23PM EST2020-03-060.120.000.000.00-3025.00%
NFLX200313P002900002020-02-14 9:30AM EST2020-03-130.900.000.000.00-1025.00%
NFLX200320P002900002020-02-14 3:52PM EST2020-03-200.320.000.000.00-30025.00%
NFLX200327P002900002020-02-13 4:51PM EST2020-03-270.560.230.670.00---45.61%
NFLX200417P002900002020-02-14 2:03PM EST2020-04-171.340.000.000.00-7012.50%
NFLX200515P002900002020-02-14 11:07AM EST2020-05-152.500.000.000.00-1012.50%
NFLX200619P002900002020-02-14 2:22PM EST2020-06-193.850.000.000.00-58012.50%
NFLX200918P002900002020-02-14 3:36PM EST2020-09-188.750.000.000.00-3706.25%
NFLX210115P002900002020-02-14 3:35PM EST2021-01-1515.030.000.000.00-206.25%
NFLX210618P002900002020-02-12 1:28PM EST2021-06-1821.4720.8022.450.00-206537.11%
NFLX220121P002900002020-02-11 3:31PM EST2022-01-2131.7529.7034.250.00-2114338.62%