NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:310.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C003100002020-04-30 12:18PM EDT2020-05-29108.19117.00120.750.00-2632167.43%
NFLX200619C003100002020-05-22 10:38AM EDT2020-06-19122.81117.75120.10-6.99-5.39%165865.55%
NFLX200717C003100002020-05-18 12:10AM EDT2020-07-17134.89118.90122.900.00--251.97%
NFLX200821C003100002020-05-22 9:36AM EDT2020-08-21129.35122.00125.20-5.65-4.19%1351.17%
NFLX200918C003100002020-05-19 9:44AM EDT2020-09-18152.75123.80127.350.00-14753.75%
NFLX201120C003100002020-05-07 2:02PM EDT2020-11-20141.95130.50133.150.00-3850.57%
NFLX201218C003100002020-05-12 3:48PM EDT2020-12-18138.35132.50135.550.00--1150.07%
NFLX210115C003100002020-05-19 2:14PM EDT2021-01-15159.47134.10137.650.00-171551.44%
NFLX210618C003100002020-05-21 10:38AM EDT2021-06-18151.80144.20150.250.00-113650.98%
NFLX220121C003100002020-04-22 2:51PM EDT2022-01-21163.08157.10164.500.00-121450.12%
NFLX220617C003100002020-05-21 3:20PM EDT2022-06-17174.45165.10174.350.00-3850.56%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P003100002020-05-18 3:52PM EDT2020-05-290.130.000.260.00-65115.43%
NFLX200605P003100002020-05-21 1:32PM EDT2020-06-050.190.000.390.00-1278.42%
NFLX200612P003100002020-05-18 12:11AM EDT2020-06-120.610.140.580.00--267.82%
NFLX200619P003100002020-05-22 3:26PM EDT2020-06-190.620.550.59+0.05+8.77%512,23462.23%
NFLX200626P003100002020-05-18 12:11AM EDT2020-06-260.750.631.070.00--259.11%
NFLX200717P003100002020-05-22 2:24PM EDT2020-07-171.741.582.11-0.27-13.43%314653.71%
NFLX200821P003100002020-05-22 3:30PM EDT2020-08-214.454.054.60+0.03+0.68%178851.33%
NFLX200918P003100002020-05-21 9:35AM EDT2020-09-185.505.906.400.00-11,53150.08%
NFLX201120P003100002020-05-22 3:08PM EDT2020-11-2011.7511.5512.60-0.35-2.89%65350.74%
NFLX201218P003100002020-05-22 2:24PM EDT2020-12-1813.3113.5514.60+1.46+12.32%1249.95%
NFLX210115P003100002020-05-21 1:26PM EDT2021-01-1515.6015.4016.100.00-212,12448.76%
NFLX210618P003100002020-05-15 3:29PM EDT2021-06-1824.9025.9527.600.00-211048.21%
NFLX220121P003100002020-04-20 12:13PM EDT2022-01-2138.3237.8041.000.00-112347.48%
NFLX220617P003100002020-05-21 2:17PM EDT2022-06-1745.5642.0551.450.00-12448.57%