NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:340.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C003400002020-05-14 3:03PM EDT2020-05-2999.8887.0590.000.00-216109.96%
NFLX200605C003400002020-05-21 2:38PM EDT2020-06-0594.0287.5591.300.00-2353.81%
NFLX200612C003400002020-05-13 10:10AM EDT2020-06-12102.9787.7591.600.00-1250.59%
NFLX200619C003400002020-05-22 3:26PM EDT2020-06-1989.3088.7091.80-9.56-9.67%62,26151.10%
NFLX200626C003400002020-05-22 2:14PM EDT2020-06-2694.1988.7592.65+94.19-2060.75%
NFLX200717C003400002020-05-12 10:19AM EDT2020-07-17103.7590.9095.250.00-11456.33%
NFLX200821C003400002020-05-18 9:30AM EDT2020-08-21119.5996.3099.050.00-1352.14%
NFLX200918C003400002020-05-22 9:54AM EDT2020-09-18109.2299.55101.30+1.08+1.00%117449.32%
NFLX201120C003400002020-05-21 12:35PM EDT2020-11-20111.10107.05110.200.00-15050.81%
NFLX201218C003400002020-05-15 12:13PM EDT2020-12-18123.15109.95112.750.00-1350.02%
NFLX210115C003400002020-05-21 10:30AM EDT2021-01-15120.70111.95115.400.00-253549.60%
NFLX210618C003400002020-05-19 3:51PM EDT2021-06-18146.60124.20129.450.00-311049.05%
NFLX220121C003400002020-05-20 10:27AM EDT2022-01-21158.00139.40145.700.00-1519748.69%
NFLX220617C003400002020-05-15 3:29PM EDT2022-06-17170.02147.50157.000.00-15549.48%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P003400002020-05-22 3:52PM EDT2020-05-290.070.000.11-0.01-12.50%28477.34%
NFLX200605P003400002020-05-22 3:25PM EDT2020-06-050.410.280.59+0.07+20.59%27365.77%
NFLX200612P003400002020-05-22 2:52PM EDT2020-06-120.630.550.99+0.14+28.57%12157.72%
NFLX200619P003400002020-05-22 3:13PM EDT2020-06-191.211.151.25+0.01+0.83%301,59253.78%
NFLX200626P003400002020-05-21 2:04PM EDT2020-06-261.721.491.960.00-11451.64%
NFLX200717P003400002020-05-22 11:40AM EDT2020-07-173.743.404.00-0.11-2.86%78649.99%
NFLX200821P003400002020-05-22 3:25PM EDT2020-08-218.257.908.80+0.17+2.10%524750.25%
NFLX200918P003400002020-05-22 10:09AM EDT2020-09-1810.4010.6011.45-0.45-4.15%154948.45%
NFLX201120P003400002020-05-22 10:08AM EDT2020-11-2017.8018.3019.50-0.79-4.25%17049.20%
NFLX201218P003400002020-05-18 9:30AM EDT2020-12-1817.8520.7021.350.00-13547.80%
NFLX210115P003400002020-05-22 9:51AM EDT2021-01-1522.2523.0023.80-0.80-3.47%269047.36%
NFLX210618P003400002020-05-21 10:39AM EDT2021-06-1836.0035.6537.250.00-124946.97%
NFLX220121P003400002020-05-12 11:52AM EDT2022-01-2148.8149.4552.300.00-113746.38%
NFLX220617P003400002020-05-13 11:48AM EDT2022-06-1757.6855.1563.900.00-1547.58%