NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:330.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529C00330000 | 2020-05-26 9:31AM EDT | 2020-05-29 | 93.05 | 77.15 | 78.85 | 0.00 | - | 2 | 19 | 0.00% |
| NFLX200605C00330000 | 2020-04-29 12:14PM EDT | 2020-06-05 | 80.08 | 76.45 | 79.55 | 0.00 | - | - | 2 | 70.17% |
| NFLX200619C00330000 | 2020-05-27 10:49AM EDT | 2020-06-19 | 70.04 | 78.35 | 79.85 | -15.83 | -18.43% | 4 | 2,720 | 49.15% |
| NFLX200821C00330000 | 2020-05-12 3:11PM EDT | 2020-08-21 | 116.45 | 85.75 | 88.40 | 0.00 | - | 2 | 3 | 50.15% |
| NFLX200918C00330000 | 2020-05-22 9:54AM EDT | 2020-09-18 | 117.47 | 88.75 | 90.25 | 0.00 | - | 1 | 110 | 46.86% |
| NFLX201120C00330000 | 2020-05-18 12:37PM EDT | 2020-11-20 | 138.75 | 96.35 | 98.65 | 0.00 | - | 1 | 4 | 48.41% |
| NFLX201218C00330000 | 2020-05-26 11:41AM EDT | 2020-12-18 | 109.05 | 99.35 | 101.25 | 0.00 | - | 1 | 17 | 47.89% |
| NFLX210115C00330000 | 2020-05-26 1:11PM EDT | 2021-01-15 | 111.50 | 100.85 | 103.55 | 0.00 | - | 10 | 633 | 47.30% |
| NFLX210618C00330000 | 2020-05-15 10:46AM EDT | 2021-06-18 | 144.16 | 114.35 | 117.75 | 0.00 | - | 4 | 147 | 47.62% |
| NFLX220121C00330000 | 2020-05-19 2:50PM EDT | 2022-01-21 | 172.00 | 128.85 | 133.10 | 0.00 | - | 2 | 330 | 47.25% |
| NFLX220617C00330000 | 2020-05-06 12:59PM EDT | 2022-06-17 | 165.97 | 135.75 | 144.05 | 0.00 | - | 1 | 25 | 48.18% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529P00330000 | 2020-05-27 11:15AM EDT | 2020-05-29 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 6 | 680 | 85.94% |
| NFLX200605P00330000 | 2020-05-27 10:30AM EDT | 2020-06-05 | 0.50 | 0.23 | 0.59 | +0.24 | +92.31% | 7 | 21 | 66.99% |
| NFLX200612P00330000 | 2020-05-27 11:52AM EDT | 2020-06-12 | 0.89 | 0.73 | 0.98 | +0.34 | +61.82% | 8 | 16 | 58.62% |
| NFLX200619P00330000 | 2020-05-27 12:04PM EDT | 2020-06-19 | 1.20 | 1.13 | 1.29 | +0.11 | +10.09% | 28 | 3,790 | 52.95% |
| NFLX200626P00330000 | 2020-05-27 12:18PM EDT | 2020-06-26 | 1.50 | 1.59 | 1.93 | +0.01 | +0.67% | 3 | 16 | 50.66% |
| NFLX200702P00330000 | 2020-05-27 9:52AM EDT | 2020-07-02 | 2.31 | 1.97 | 2.49 | +0.56 | +32.00% | 3 | 20 | 50.50% |
| NFLX200717P00330000 | 2020-05-27 11:48AM EDT | 2020-07-17 | 4.40 | 3.40 | 4.15 | +1.03 | +30.56% | 7 | 41 | 49.11% |
| NFLX200821P00330000 | 2020-05-27 12:44PM EDT | 2020-08-21 | 8.74 | 8.60 | 8.85 | +0.84 | +10.63% | 151 | 173 | 49.04% |
| NFLX200918P00330000 | 2020-05-27 12:01PM EDT | 2020-09-18 | 12.00 | 11.20 | 11.40 | +2.15 | +21.83% | 8 | 634 | 47.15% |
| NFLX201120P00330000 | 2020-05-27 9:53AM EDT | 2020-11-20 | 19.65 | 18.65 | 18.95 | +2.60 | +15.25% | 5 | 81 | 47.59% |
| NFLX201218P00330000 | 2020-05-27 10:52AM EDT | 2020-12-18 | 23.30 | 21.00 | 21.40 | +3.35 | +16.79% | 7 | 5 | 46.99% |
| NFLX210115P00330000 | 2020-05-27 10:46AM EDT | 2021-01-15 | 25.75 | 23.00 | 23.55 | +3.75 | +17.05% | 13 | 2,545 | 46.31% |
| NFLX210618P00330000 | 2020-05-26 12:31PM EDT | 2021-06-18 | 35.25 | 35.40 | 37.00 | 0.00 | - | 5 | 446 | 46.33% |
| NFLX220121P00330000 | 2020-05-05 11:17AM EDT | 2022-01-21 | 49.04 | 49.45 | 51.90 | 0.00 | - | 1 | 69 | 45.99% |
| NFLX220617P00330000 | 2020-05-27 10:45AM EDT | 2022-06-17 | 60.00 | 55.35 | 61.50 | +3.50 | +6.19% | 1 | 51 | 46.34% |
© 2020 Verizon Media. All rights reserved.