NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:305.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200221C003050002020-02-14 1:52PM EST2020-02-2177.100.000.00-1.65-2.10%2000.00%
NFLX200228C003050002020-01-27 10:14AM EST2020-02-2840.9374.3076.650.00-3652.15%
NFLX200320C003050002020-02-13 10:06AM EST2020-03-2078.2576.1076.700.00-183348.39%
NFLX200417C003050002020-02-06 1:26PM EST2020-04-1766.8877.4579.950.00-13949.08%
NFLX200515C003050002020-02-18 12:14AM EST2020-05-1580.100.000.00-0.02-0.02%--0.00%
NFLX200619C003050002020-02-12 10:22AM EST2020-06-1980.8581.9584.250.00-115643.20%
NFLX200918C003050002020-02-06 12:06PM EST2020-09-1880.0088.9591.700.00-1442.49%
NFLX220121C003050002020-02-11 11:55AM EST2022-01-21117.85121.05126.000.00-124644.52%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200221P003050002020-02-14 3:19PM EST2020-02-210.030.000.00-0.05-62.50%99050.00%
NFLX200228P003050002020-02-13 9:37AM EST2020-02-280.230.000.200.00-931554.10%
NFLX200306P003050002020-02-11 3:48PM EST2020-03-060.400.060.410.00-103651.81%
NFLX200313P003050002020-02-12 2:09PM EST2020-03-130.450.160.420.00-22744.14%
NFLX200320P003050002020-02-14 3:25PM EST2020-03-200.520.000.00-0.06-10.34%30012.50%
NFLX200327P003050002020-02-13 10:54AM EST2020-03-270.720.610.760.00---39.28%
NFLX200417P003050002020-02-14 12:43PM EST2020-04-172.210.000.000.00-11012.50%
NFLX200515P003050002020-02-14 9:39AM EST2020-05-153.950.000.000.00-5012.50%
NFLX200619P003050002020-02-14 1:16PM EST2020-06-195.600.000.000.00-1406.25%
NFLX200918P003050002020-02-14 3:03PM EST2020-09-1811.600.000.000.00-3906.25%
NFLX220121P003050002020-02-14 1:39PM EST2022-01-2136.850.000.000.00-3003.13%