NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:335.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200619C003350002020-06-01 9:31AM EDT2020-06-1986.8191.1593.850.00-196950.68%
NFLX200626C003350002020-06-02 1:39PM EDT2020-06-2689.3191.4094.45-8.30-8.50%-151.12%
NFLX200702C003350002020-05-28 9:51AM EDT2020-07-0284.9091.5095.650.00--1452.44%
NFLX200717C003350002020-05-12 3:40PM EDT2020-07-17104.8792.8597.250.00-1251.13%
NFLX200821C003350002020-05-28 10:25AM EDT2020-08-2189.5098.00100.350.00--050.13%
NFLX200918C003350002020-05-11 9:31AM EDT2020-09-18113.39100.35102.400.00-26149.46%
NFLX201120C003350002020-05-15 3:52PM EDT2020-11-20133.99108.00110.400.00-244450.10%
NFLX210115C003350002020-06-02 9:30AM EDT2021-01-15112.50112.25115.00+4.93+4.58%255148.40%
NFLX220121C003350002020-05-19 2:41PM EDT2022-01-21169.00139.30145.100.00-12648.05%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605P003350002020-06-02 12:45PM EDT2020-06-050.030.000.08-0.03-50.00%15381100.39%
NFLX200612P003350002020-06-02 12:16PM EDT2020-06-120.300.190.31-0.21-41.18%331268.75%
NFLX200619P003350002020-06-02 3:54PM EDT2020-06-190.610.560.67-0.12-16.44%61,05760.79%
NFLX200626P003350002020-06-01 11:06AM EDT2020-06-261.350.891.140.00-2956.13%
NFLX200702P003350002020-06-02 9:42AM EDT2020-07-021.651.191.51-0.24-12.70%32153.19%
NFLX200717P003350002020-06-02 3:27PM EDT2020-07-172.752.422.82-0.16-5.50%19750.57%
NFLX200821P003350002020-06-02 3:14PM EDT2020-08-216.806.156.60-0.75-9.93%105849.49%
NFLX200918P003350002020-05-29 10:27AM EDT2020-09-1811.008.359.000.00-119847.43%
NFLX201120P003350002020-06-02 10:47AM EDT2020-11-2016.9015.4016.20-5.40-24.22%16347.70%
NFLX201218P003350002020-05-27 12:01PM EDT2020-12-1823.7517.6018.350.00-182246.76%
NFLX210115P003350002020-06-01 3:36PM EDT2021-01-1520.9619.8521.050.00-31,06846.69%
NFLX220121P003350002020-05-26 3:12PM EDT2022-01-2150.3045.6547.900.00-215745.20%