NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:325.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200619C003250002020-05-28 3:57PM EDT2020-06-1990.000.000.000.00-200.00%
NFLX200717C003250002020-05-29 12:16PM EDT2020-07-1792.330.000.000.00-100.00%
NFLX200918C003250002020-05-20 2:30PM EDT2020-09-18128.020.000.000.00-100.00%
NFLX201120C003250002020-05-20 2:30PM EDT2020-11-20134.470.000.000.00-100.00%
NFLX201218C003250002020-05-13 7:11PM EDT2020-12-18126.08117.20119.700.00--350.33%
NFLX210115C003250002020-05-28 2:13PM EDT2021-01-15114.640.000.000.00-100.00%
NFLX220121C003250002020-04-22 9:34AM EDT2022-01-21150.00149.00154.150.00-18150.84%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605P003250002020-06-01 2:52PM EDT2020-06-050.060.000.000.00-5050.00%
NFLX200612P003250002020-05-29 10:47AM EDT2020-06-120.600.000.000.00-4025.00%
NFLX200619P003250002020-06-01 2:49PM EDT2020-06-190.590.000.000.00-1025.00%
NFLX200626P003250002020-05-26 2:56PM EDT2020-06-261.200.000.000.00-1025.00%
NFLX200702P003250002020-06-01 3:20PM EDT2020-07-021.080.000.000.00-3025.00%
NFLX200717P003250002020-06-01 2:51PM EDT2020-07-172.250.000.000.00-4012.50%
NFLX200821P003250002020-06-01 2:50PM EDT2020-08-215.700.000.000.00-15012.50%
NFLX200918P003250002020-06-01 3:25PM EDT2020-09-187.700.000.000.00-3012.50%
NFLX201120P003250002020-05-28 12:46PM EDT2020-11-2015.320.000.000.00-206.25%
NFLX201218P003250002020-05-27 10:45AM EDT2020-12-1821.900.000.000.00-306.25%
NFLX210115P003250002020-05-28 3:56PM EDT2021-01-1520.900.000.000.00-506.25%
NFLX220121P003250002020-05-27 3:03PM EDT2022-01-2146.000.000.000.00-6903.13%