NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:320.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200228C003200002020-02-21 3:57PM EST2020-02-2859.3559.3061.30-5.86-8.99%83266.02%
NFLX200306C003200002020-02-19 1:44PM EST2020-03-0668.8858.8061.750.00-1166.21%
NFLX200313C003200002020-02-03 12:05AM EST2020-03-1330.8059.1063.250.00--063.57%
NFLX200320C003200002020-02-21 3:44PM EST2020-03-2060.4060.7562.65-0.79-1.29%1380851.48%
NFLX200403C003200002020-02-21 3:10PM EST2020-04-0361.8961.7063.65+61.89+∞%26046.03%
NFLX200417C003200002020-02-21 3:44PM EST2020-04-1764.1264.3567.05-0.98-1.51%313850.07%
NFLX200515C003200002020-02-21 12:12PM EST2020-05-1570.6267.1069.00+13.06+22.69%11944.97%
NFLX200619C003200002020-02-21 2:39PM EST2020-06-1970.9869.4572.05-4.10-5.46%22,10042.86%
NFLX200918C003200002020-02-21 12:19PM EST2020-09-1878.0078.5580.40-5.00-6.02%31941.90%
NFLX201120C003200002020-02-21 3:05PM EST2020-11-2085.0584.3087.05+85.05+∞%17043.10%
NFLX210115C003200002020-02-21 3:21PM EST2021-01-1588.5087.7091.25+1.36+1.56%459942.82%
NFLX210618C003200002020-02-21 12:29PM EST2021-06-18101.2097.50101.40+15.35+17.88%1002042.34%
NFLX220121C003200002020-02-19 10:56AM EST2022-01-21121.80111.55116.450.00-111843.68%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200228P003200002020-02-21 3:59PM EST2020-02-280.260.190.28+0.20+333.33%4019566.26%
NFLX200306P003200002020-02-21 3:50PM EST2020-03-060.550.460.65+0.18+48.65%317352.10%
NFLX200313P003200002020-02-21 3:38PM EST2020-03-130.980.801.00+0.36+58.06%1719247.31%
NFLX200320P003200002020-02-21 3:56PM EST2020-03-201.271.201.32+0.60+89.55%812,23643.35%
NFLX200327P003200002020-02-21 3:18PM EST2020-03-271.751.601.78+0.75+75.00%23541.55%
NFLX200403P003200002020-02-20 1:08PM EST2020-04-031.471.962.190.00-71839.94%
NFLX200417P003200002020-02-21 3:55PM EST2020-04-174.454.154.90+1.11+33.23%32189144.06%
NFLX200515P003200002020-02-21 3:27PM EST2020-05-156.906.556.85+1.60+30.19%2674340.48%
NFLX200619P003200002020-02-21 3:42PM EST2020-06-199.178.509.15+1.42+18.32%2262,37238.11%
NFLX200918P003200002020-02-21 3:54PM EST2020-09-1816.0415.6016.75+1.69+11.78%1,34826637.87%
NFLX210115P003200002020-02-21 3:25PM EST2021-01-1524.3023.5524.50+0.78+3.32%181,36937.13%
NFLX210618P003200002020-02-18 2:40PM EST2021-06-1829.3831.3533.900.00-108637.24%
NFLX220121P003200002020-02-21 3:35PM EST2022-01-2143.8541.6046.40+2.56+6.20%25026138.07%