NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:345.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C003450002020-04-28 3:25PM EDT2020-05-2963.4961.6563.900.00-93116.99%
NFLX200605C003450002020-05-27 12:13PM EDT2020-06-0563.0061.8064.80-11.00-14.86%11553.37%
NFLX200619C003450002020-05-27 10:01AM EDT2020-06-1961.9563.8565.55-11.99-16.22%777052.71%
NFLX200717C003450002020-05-26 9:30AM EDT2020-07-1787.5166.9569.650.00-12448.57%
NFLX200918C003450002020-05-26 3:17PM EDT2020-09-1884.0077.3578.900.00-311947.41%
NFLX201120C003450002020-05-21 10:22AM EDT2020-11-20110.5086.2088.400.00-416448.83%
NFLX210115C003450002020-05-26 3:33PM EDT2021-01-1599.1090.9093.750.00-254347.64%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P003450002020-05-27 9:54AM EDT2020-05-290.200.000.20+0.19+1,900.00%18280.27%
NFLX200605P003450002020-05-27 11:32AM EDT2020-06-051.000.680.83+0.53+112.77%184460.86%
NFLX200612P003450002020-05-27 10:42AM EDT2020-06-121.651.091.32+0.44+36.36%51651.55%
NFLX200619P003450002020-05-27 11:21AM EDT2020-06-192.601.772.08+0.94+56.63%221,18749.54%
NFLX200626P003450002020-05-27 11:21AM EDT2020-06-263.552.472.96+1.42+66.67%12948.04%
NFLX200717P003450002020-05-27 12:10PM EDT2020-07-175.605.256.10+0.64+12.90%2510546.89%
NFLX200918P003450002020-05-27 11:56AM EDT2020-09-1815.7514.7014.95+2.59+19.68%2727945.92%
NFLX201120P003450002020-05-27 12:01PM EDT2020-11-2024.4523.2023.60+2.50+11.39%1724346.79%
NFLX201218P003450002020-05-27 12:33PM EDT2020-12-1826.1525.7526.15+1.95+8.06%191646.10%
NFLX210115P003450002020-05-27 10:44AM EDT2021-01-1530.3027.8528.55+3.95+14.99%31,10245.53%