NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:350.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C003500002020-05-19 9:30AM EDT2020-05-29102.5677.0580.900.00-1013116.94%
NFLX200605C003500002020-05-19 3:44PM EDT2020-06-05102.6377.5081.400.00-1380.55%
NFLX200612C003500002020-05-12 10:19AM EDT2020-06-1290.3078.0081.900.00-1167.60%
NFLX200619C003500002020-05-22 3:59PM EDT2020-06-1980.7079.3581.70-5.22-6.08%103,81156.59%
NFLX200626C003500002020-05-22 2:09PM EDT2020-06-2684.4779.2083.20-1.53-1.78%4257.42%
NFLX200717C003500002020-05-21 1:23PM EDT2020-07-1787.1582.0585.450.00-12251.84%
NFLX200821C003500002020-05-21 10:35AM EDT2020-08-2195.0388.2090.950.00-118051.31%
NFLX200918C003500002020-05-22 11:05AM EDT2020-09-1894.2091.7594.30-5.30-5.33%215249.92%
NFLX201120C003500002020-05-22 2:56PM EDT2020-11-20102.96100.45102.90-1.19-1.14%79350.13%
NFLX201218C003500002020-05-22 1:55PM EDT2020-12-18106.51103.00104.70-5.19-4.65%4648.47%
NFLX210115C003500002020-05-22 3:26PM EDT2021-01-15106.00105.55108.30-5.50-4.93%41,40748.91%
NFLX210618C003500002020-05-21 3:22PM EDT2021-06-18126.25118.00123.000.00-19948.53%
NFLX220121C003500002020-05-15 3:13PM EDT2022-01-21155.10133.65139.950.00-112148.35%
NFLX220617C003500002020-05-15 3:29PM EDT2022-06-17164.23142.05151.450.00-17049.11%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P003500002020-05-22 2:34PM EDT2020-05-290.080.010.43-0.09-52.94%317681.84%
NFLX200605P003500002020-05-22 3:50PM EDT2020-06-050.500.510.65-0.13-20.63%118161.72%
NFLX200612P003500002020-05-22 3:17PM EDT2020-06-120.940.781.24-0.04-4.08%33154.49%
NFLX200619P003500002020-05-22 3:53PM EDT2020-06-191.621.501.64+0.12+8.00%1124,14251.22%
NFLX200626P003500002020-05-22 12:48PM EDT2020-06-262.002.102.50-0.15-6.98%12350.89%
NFLX200702P003500002020-05-22 12:21PM EDT2020-07-022.542.453.05+2.54-2-49.35%
NFLX200717P003500002020-05-22 3:40PM EDT2020-07-174.974.405.15+0.27+5.74%2445048.97%
NFLX200821P003500002020-05-22 3:26PM EDT2020-08-2110.159.7010.50+0.38+3.89%4245249.24%
NFLX200918P003500002020-05-22 2:49PM EDT2020-09-1812.6012.7513.60+0.08+0.64%1755147.84%
NFLX201120P003500002020-05-22 3:59PM EDT2020-11-2021.4421.0021.70+0.84+4.08%764748.05%
NFLX201218P003500002020-05-20 10:06AM EDT2020-12-1820.7023.7024.450.00-34147.54%
NFLX210115P003500002020-05-22 11:00AM EDT2021-01-1526.2526.1026.90+0.29+1.12%53,86846.97%
NFLX210618P003500002020-05-21 12:34PM EDT2021-06-1840.0039.2041.000.00-542746.67%
NFLX220121P003500002020-05-21 12:20PM EDT2022-01-2153.9053.0056.550.00-729546.11%
NFLX220617P003500002020-05-13 11:48AM EDT2022-06-1761.9858.1064.950.00-17445.56%