NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:340.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529C00340000 | 2020-05-14 3:03PM EDT | 2020-05-29 | 99.88 | 87.05 | 90.00 | 0.00 | - | 2 | 16 | 109.96% |
| NFLX200605C00340000 | 2020-05-21 2:38PM EDT | 2020-06-05 | 94.02 | 87.55 | 91.30 | 0.00 | - | 2 | 3 | 53.81% |
| NFLX200612C00340000 | 2020-05-13 10:10AM EDT | 2020-06-12 | 102.97 | 87.75 | 91.60 | 0.00 | - | 1 | 2 | 50.59% |
| NFLX200619C00340000 | 2020-05-22 3:26PM EDT | 2020-06-19 | 89.30 | 88.70 | 91.80 | -9.56 | -9.67% | 6 | 2,261 | 51.10% |
| NFLX200626C00340000 | 2020-05-22 2:14PM EDT | 2020-06-26 | 94.19 | 88.75 | 92.65 | +94.19 | - | 2 | 0 | 60.75% |
| NFLX200717C00340000 | 2020-05-12 10:19AM EDT | 2020-07-17 | 103.75 | 90.90 | 95.25 | 0.00 | - | 1 | 14 | 56.33% |
| NFLX200821C00340000 | 2020-05-18 9:30AM EDT | 2020-08-21 | 119.59 | 96.30 | 99.05 | 0.00 | - | 1 | 3 | 52.14% |
| NFLX200918C00340000 | 2020-05-22 9:54AM EDT | 2020-09-18 | 109.22 | 99.55 | 101.30 | +1.08 | +1.00% | 1 | 174 | 49.32% |
| NFLX201120C00340000 | 2020-05-21 12:35PM EDT | 2020-11-20 | 111.10 | 107.05 | 110.20 | 0.00 | - | 1 | 50 | 50.81% |
| NFLX201218C00340000 | 2020-05-15 12:13PM EDT | 2020-12-18 | 123.15 | 109.95 | 112.75 | 0.00 | - | 1 | 3 | 50.02% |
| NFLX210115C00340000 | 2020-05-21 10:30AM EDT | 2021-01-15 | 120.70 | 111.95 | 115.40 | 0.00 | - | 2 | 535 | 49.60% |
| NFLX210618C00340000 | 2020-05-19 3:51PM EDT | 2021-06-18 | 146.60 | 124.20 | 129.45 | 0.00 | - | 3 | 110 | 49.05% |
| NFLX220121C00340000 | 2020-05-20 10:27AM EDT | 2022-01-21 | 158.00 | 139.40 | 145.70 | 0.00 | - | 15 | 197 | 48.69% |
| NFLX220617C00340000 | 2020-05-15 3:29PM EDT | 2022-06-17 | 170.02 | 147.50 | 157.00 | 0.00 | - | 1 | 55 | 49.48% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529P00340000 | 2020-05-22 3:52PM EDT | 2020-05-29 | 0.07 | 0.00 | 0.11 | -0.01 | -12.50% | 2 | 84 | 77.34% |
| NFLX200605P00340000 | 2020-05-22 3:25PM EDT | 2020-06-05 | 0.41 | 0.28 | 0.59 | +0.07 | +20.59% | 2 | 73 | 65.77% |
| NFLX200612P00340000 | 2020-05-22 2:52PM EDT | 2020-06-12 | 0.63 | 0.55 | 0.99 | +0.14 | +28.57% | 1 | 21 | 57.72% |
| NFLX200619P00340000 | 2020-05-22 3:13PM EDT | 2020-06-19 | 1.21 | 1.15 | 1.25 | +0.01 | +0.83% | 30 | 1,592 | 53.78% |
| NFLX200626P00340000 | 2020-05-21 2:04PM EDT | 2020-06-26 | 1.72 | 1.49 | 1.96 | 0.00 | - | 1 | 14 | 51.64% |
| NFLX200717P00340000 | 2020-05-22 11:40AM EDT | 2020-07-17 | 3.74 | 3.40 | 4.00 | -0.11 | -2.86% | 7 | 86 | 49.99% |
| NFLX200821P00340000 | 2020-05-22 3:25PM EDT | 2020-08-21 | 8.25 | 7.90 | 8.80 | +0.17 | +2.10% | 5 | 247 | 50.25% |
| NFLX200918P00340000 | 2020-05-22 10:09AM EDT | 2020-09-18 | 10.40 | 10.60 | 11.45 | -0.45 | -4.15% | 1 | 549 | 48.45% |
| NFLX201120P00340000 | 2020-05-22 10:08AM EDT | 2020-11-20 | 17.80 | 18.30 | 19.50 | -0.79 | -4.25% | 1 | 70 | 49.20% |
| NFLX201218P00340000 | 2020-05-18 9:30AM EDT | 2020-12-18 | 17.85 | 20.70 | 21.35 | 0.00 | - | 1 | 35 | 47.80% |
| NFLX210115P00340000 | 2020-05-22 9:51AM EDT | 2021-01-15 | 22.25 | 23.00 | 23.80 | -0.80 | -3.47% | 2 | 690 | 47.36% |
| NFLX210618P00340000 | 2020-05-21 10:39AM EDT | 2021-06-18 | 36.00 | 35.65 | 37.25 | 0.00 | - | 1 | 249 | 46.97% |
| NFLX220121P00340000 | 2020-05-12 11:52AM EDT | 2022-01-21 | 48.81 | 49.45 | 52.30 | 0.00 | - | 1 | 137 | 46.38% |
| NFLX220617P00340000 | 2020-05-13 11:48AM EDT | 2022-06-17 | 57.68 | 55.15 | 63.90 | 0.00 | - | 1 | 5 | 47.58% |
© 2020 Verizon Media. All rights reserved.