NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:300.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605C003000002020-05-27 2:00PM EDT2020-06-05113.900.000.000.00-100.00%
NFLX200619C003000002020-06-01 1:01PM EDT2020-06-19122.000.000.000.00-200.00%
NFLX200717C003000002020-06-01 3:28PM EDT2020-07-17127.000.000.000.00-700.00%
NFLX200821C003000002020-05-26 10:16AM EDT2020-08-21125.000.000.000.00-100.00%
NFLX200918C003000002020-06-01 2:53PM EDT2020-09-18129.980.000.000.00-200.00%
NFLX201120C003000002020-05-27 11:55AM EDT2020-11-20116.870.000.000.00-100.00%
NFLX201218C003000002020-05-06 12:04PM EDT2020-12-18148.530.000.000.00-100.00%
NFLX210115C003000002020-05-29 1:15PM EDT2021-01-15129.000.000.000.00-100.00%
NFLX210618C003000002020-06-01 9:57AM EDT2021-06-18145.000.000.000.00-100.00%
NFLX220121C003000002020-05-27 2:39PM EDT2022-01-21154.500.000.000.00-400.00%
NFLX220617C003000002020-05-29 3:46PM EDT2022-06-17165.500.000.000.00-100.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605P003000002020-06-01 3:31PM EDT2020-06-050.010.000.000.00-2050.00%
NFLX200612P003000002020-06-01 1:43PM EDT2020-06-120.170.000.000.00-5050.00%
NFLX200619P003000002020-06-01 2:53PM EDT2020-06-190.320.000.000.00-123025.00%
NFLX200626P003000002020-05-28 3:29PM EDT2020-06-260.710.000.000.00-3025.00%
NFLX200702P003000002020-06-01 2:13PM EDT2020-07-020.710.000.000.00-1025.00%
NFLX200717P003000002020-06-01 3:46PM EDT2020-07-171.400.000.000.00-8025.00%
NFLX200821P003000002020-06-01 2:46PM EDT2020-08-213.320.000.000.00-2012.50%
NFLX200918P003000002020-06-01 10:05AM EDT2020-09-185.030.000.000.00-1012.50%
NFLX201120P003000002020-06-01 12:31PM EDT2020-11-2010.000.000.000.00-2012.50%
NFLX201218P003000002020-05-27 2:22PM EDT2020-12-1812.900.000.000.00-5012.50%
NFLX210115P003000002020-06-01 3:05PM EDT2021-01-1513.150.000.000.00-106.25%
NFLX210618P003000002020-06-01 3:53PM EDT2021-06-1822.250.000.000.00-806.25%
NFLX220121P003000002020-06-01 3:12PM EDT2022-01-2135.000.000.000.00-306.25%
NFLX220617P003000002020-05-29 12:02PM EDT2022-06-1745.110.000.000.00-106.25%