NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:300.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605C00300000 | 2020-05-27 2:00PM EDT | 2020-06-05 | 113.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX200619C00300000 | 2020-06-01 1:01PM EDT | 2020-06-19 | 122.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX200717C00300000 | 2020-06-01 3:28PM EDT | 2020-07-17 | 127.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX200821C00300000 | 2020-05-26 10:16AM EDT | 2020-08-21 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX200918C00300000 | 2020-06-01 2:53PM EDT | 2020-09-18 | 129.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX201120C00300000 | 2020-05-27 11:55AM EDT | 2020-11-20 | 116.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX201218C00300000 | 2020-05-06 12:04PM EDT | 2020-12-18 | 148.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210115C00300000 | 2020-05-29 1:15PM EDT | 2021-01-15 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210618C00300000 | 2020-06-01 9:57AM EDT | 2021-06-18 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220121C00300000 | 2020-05-27 2:39PM EDT | 2022-01-21 | 154.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX220617C00300000 | 2020-05-29 3:46PM EDT | 2022-06-17 | 165.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605P00300000 | 2020-06-01 3:31PM EDT | 2020-06-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX200612P00300000 | 2020-06-01 1:43PM EDT | 2020-06-12 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NFLX200619P00300000 | 2020-06-01 2:53PM EDT | 2020-06-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| NFLX200626P00300000 | 2020-05-28 3:29PM EDT | 2020-06-26 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX200702P00300000 | 2020-06-01 2:13PM EDT | 2020-07-02 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX200717P00300000 | 2020-06-01 3:46PM EDT | 2020-07-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFLX200821P00300000 | 2020-06-01 2:46PM EDT | 2020-08-21 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX200918P00300000 | 2020-06-01 10:05AM EDT | 2020-09-18 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX201120P00300000 | 2020-06-01 12:31PM EDT | 2020-11-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX201218P00300000 | 2020-05-27 2:22PM EDT | 2020-12-18 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX210115P00300000 | 2020-06-01 3:05PM EDT | 2021-01-15 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX210618P00300000 | 2020-06-01 3:53PM EDT | 2021-06-18 | 22.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX220121P00300000 | 2020-06-01 3:12PM EDT | 2022-01-21 | 35.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX220617P00300000 | 2020-05-29 12:02PM EDT | 2022-06-17 | 45.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.