NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:330.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C003300002020-05-26 9:31AM EDT2020-05-2993.0577.1578.850.00-2190.00%
NFLX200605C003300002020-04-29 12:14PM EDT2020-06-0580.0876.4579.550.00--270.17%
NFLX200619C003300002020-05-27 10:49AM EDT2020-06-1970.0478.3579.85-15.83-18.43%42,72049.15%
NFLX200821C003300002020-05-12 3:11PM EDT2020-08-21116.4585.7588.400.00-2350.15%
NFLX200918C003300002020-05-22 9:54AM EDT2020-09-18117.4788.7590.250.00-111046.86%
NFLX201120C003300002020-05-18 12:37PM EDT2020-11-20138.7596.3598.650.00-1448.41%
NFLX201218C003300002020-05-26 11:41AM EDT2020-12-18109.0599.35101.250.00-11747.89%
NFLX210115C003300002020-05-26 1:11PM EDT2021-01-15111.50100.85103.550.00-1063347.30%
NFLX210618C003300002020-05-15 10:46AM EDT2021-06-18144.16114.35117.750.00-414747.62%
NFLX220121C003300002020-05-19 2:50PM EDT2022-01-21172.00128.85133.100.00-233047.25%
NFLX220617C003300002020-05-06 12:59PM EDT2022-06-17165.97135.75144.050.00-12548.18%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P003300002020-05-27 11:15AM EDT2020-05-290.020.000.05-0.03-60.00%668085.94%
NFLX200605P003300002020-05-27 10:30AM EDT2020-06-050.500.230.59+0.24+92.31%72166.99%
NFLX200612P003300002020-05-27 11:52AM EDT2020-06-120.890.730.98+0.34+61.82%81658.62%
NFLX200619P003300002020-05-27 12:04PM EDT2020-06-191.201.131.29+0.11+10.09%283,79052.95%
NFLX200626P003300002020-05-27 12:18PM EDT2020-06-261.501.591.93+0.01+0.67%31650.66%
NFLX200702P003300002020-05-27 9:52AM EDT2020-07-022.311.972.49+0.56+32.00%32050.50%
NFLX200717P003300002020-05-27 11:48AM EDT2020-07-174.403.404.15+1.03+30.56%74149.11%
NFLX200821P003300002020-05-27 12:44PM EDT2020-08-218.748.608.85+0.84+10.63%15117349.04%
NFLX200918P003300002020-05-27 12:01PM EDT2020-09-1812.0011.2011.40+2.15+21.83%863447.15%
NFLX201120P003300002020-05-27 9:53AM EDT2020-11-2019.6518.6518.95+2.60+15.25%58147.59%
NFLX201218P003300002020-05-27 10:52AM EDT2020-12-1823.3021.0021.40+3.35+16.79%7546.99%
NFLX210115P003300002020-05-27 10:46AM EDT2021-01-1525.7523.0023.55+3.75+17.05%132,54546.31%
NFLX210618P003300002020-05-26 12:31PM EDT2021-06-1835.2535.4037.000.00-544646.33%
NFLX220121P003300002020-05-05 11:17AM EDT2022-01-2149.0449.4551.900.00-16945.99%
NFLX220617P003300002020-05-27 10:45AM EDT2022-06-1760.0055.3561.50+3.50+6.19%15146.34%