NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:315.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C003150002020-04-30 2:55PM EDT2020-05-29102.44112.00115.550.00--13155.81%
NFLX200605C003150002020-04-29 11:10AM EDT2020-06-0597.03112.20115.600.00--9101.37%
NFLX200619C003150002020-05-19 1:29PM EDT2020-06-19139.66112.75115.250.00-675164.80%
NFLX200717C003150002020-04-27 9:30AM EDT2020-07-17115.07114.30118.550.00-2453.03%
NFLX200918C003150002020-05-22 10:56AM EDT2020-09-18123.60120.35122.65-3.85-3.02%22952.45%
NFLX201120C003150002020-05-20 3:54PM EDT2020-11-20143.80126.50129.300.00-11350.42%
NFLX220121C003150002020-04-17 11:41AM EDT2022-01-21152.00176.75185.050.00-2020062.03%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P003150002020-05-21 9:31AM EDT2020-05-290.010.000.140.00-194102.73%
NFLX200605P003150002020-05-22 3:37PM EDT2020-06-050.170.150.19-0.06-26.09%392373.63%
NFLX200612P003150002020-05-22 11:22AM EDT2020-06-120.270.190.62+0.27-51066.06%
NFLX200619P003150002020-05-22 11:32AM EDT2020-06-190.640.510.70-0.04-5.88%599660.16%
NFLX200626P003150002020-05-18 12:11AM EDT2020-06-260.810.731.020.00---56.91%
NFLX200717P003150002020-05-21 10:58AM EDT2020-07-171.921.792.340.00-17652.82%
NFLX200918P003150002020-05-20 12:59PM EDT2020-09-185.656.556.950.00-229049.48%
NFLX201120P003150002020-05-13 10:55AM EDT2020-11-2012.2512.5013.150.00-24449.81%
NFLX220121P003150002020-04-21 2:08PM EDT2022-01-2142.5540.4042.500.00-13147.12%