NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:325.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200619C00325000 | 2020-05-28 3:57PM EDT | 2020-06-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX200717C00325000 | 2020-05-29 12:16PM EDT | 2020-07-17 | 92.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX200918C00325000 | 2020-05-20 2:30PM EDT | 2020-09-18 | 128.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX201120C00325000 | 2020-05-20 2:30PM EDT | 2020-11-20 | 134.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX201218C00325000 | 2020-05-13 7:11PM EDT | 2020-12-18 | 126.08 | 117.20 | 119.70 | 0.00 | - | - | 3 | 50.33% |
| NFLX210115C00325000 | 2020-05-28 2:13PM EDT | 2021-01-15 | 114.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220121C00325000 | 2020-04-22 9:34AM EDT | 2022-01-21 | 150.00 | 149.00 | 154.15 | 0.00 | - | 1 | 81 | 50.84% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605P00325000 | 2020-06-01 2:52PM EDT | 2020-06-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NFLX200612P00325000 | 2020-05-29 10:47AM EDT | 2020-06-12 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX200619P00325000 | 2020-06-01 2:49PM EDT | 2020-06-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX200626P00325000 | 2020-05-26 2:56PM EDT | 2020-06-26 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX200702P00325000 | 2020-06-01 3:20PM EDT | 2020-07-02 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX200717P00325000 | 2020-06-01 2:51PM EDT | 2020-07-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX200821P00325000 | 2020-06-01 2:50PM EDT | 2020-08-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFLX200918P00325000 | 2020-06-01 3:25PM EDT | 2020-09-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX201120P00325000 | 2020-05-28 12:46PM EDT | 2020-11-20 | 15.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX201218P00325000 | 2020-05-27 10:45AM EDT | 2020-12-18 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX210115P00325000 | 2020-05-28 3:56PM EDT | 2021-01-15 | 20.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX220121P00325000 | 2020-05-27 3:03PM EDT | 2022-01-21 | 46.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.