NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:350.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529C00350000 | 2020-05-19 9:30AM EDT | 2020-05-29 | 102.56 | 77.05 | 80.90 | 0.00 | - | 10 | 13 | 116.94% |
| NFLX200605C00350000 | 2020-05-19 3:44PM EDT | 2020-06-05 | 102.63 | 77.50 | 81.40 | 0.00 | - | 1 | 3 | 80.55% |
| NFLX200612C00350000 | 2020-05-12 10:19AM EDT | 2020-06-12 | 90.30 | 78.00 | 81.90 | 0.00 | - | 1 | 1 | 67.60% |
| NFLX200619C00350000 | 2020-05-22 3:59PM EDT | 2020-06-19 | 80.70 | 79.35 | 81.70 | -5.22 | -6.08% | 10 | 3,811 | 56.59% |
| NFLX200626C00350000 | 2020-05-22 2:09PM EDT | 2020-06-26 | 84.47 | 79.20 | 83.20 | -1.53 | -1.78% | 4 | 2 | 57.42% |
| NFLX200717C00350000 | 2020-05-21 1:23PM EDT | 2020-07-17 | 87.15 | 82.05 | 85.45 | 0.00 | - | 1 | 22 | 51.84% |
| NFLX200821C00350000 | 2020-05-21 10:35AM EDT | 2020-08-21 | 95.03 | 88.20 | 90.95 | 0.00 | - | 11 | 80 | 51.31% |
| NFLX200918C00350000 | 2020-05-22 11:05AM EDT | 2020-09-18 | 94.20 | 91.75 | 94.30 | -5.30 | -5.33% | 2 | 152 | 49.92% |
| NFLX201120C00350000 | 2020-05-22 2:56PM EDT | 2020-11-20 | 102.96 | 100.45 | 102.90 | -1.19 | -1.14% | 7 | 93 | 50.13% |
| NFLX201218C00350000 | 2020-05-22 1:55PM EDT | 2020-12-18 | 106.51 | 103.00 | 104.70 | -5.19 | -4.65% | 4 | 6 | 48.47% |
| NFLX210115C00350000 | 2020-05-22 3:26PM EDT | 2021-01-15 | 106.00 | 105.55 | 108.30 | -5.50 | -4.93% | 4 | 1,407 | 48.91% |
| NFLX210618C00350000 | 2020-05-21 3:22PM EDT | 2021-06-18 | 126.25 | 118.00 | 123.00 | 0.00 | - | 1 | 99 | 48.53% |
| NFLX220121C00350000 | 2020-05-15 3:13PM EDT | 2022-01-21 | 155.10 | 133.65 | 139.95 | 0.00 | - | 1 | 121 | 48.35% |
| NFLX220617C00350000 | 2020-05-15 3:29PM EDT | 2022-06-17 | 164.23 | 142.05 | 151.45 | 0.00 | - | 1 | 70 | 49.11% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529P00350000 | 2020-05-22 2:34PM EDT | 2020-05-29 | 0.08 | 0.01 | 0.43 | -0.09 | -52.94% | 3 | 176 | 81.84% |
| NFLX200605P00350000 | 2020-05-22 3:50PM EDT | 2020-06-05 | 0.50 | 0.51 | 0.65 | -0.13 | -20.63% | 11 | 81 | 61.72% |
| NFLX200612P00350000 | 2020-05-22 3:17PM EDT | 2020-06-12 | 0.94 | 0.78 | 1.24 | -0.04 | -4.08% | 3 | 31 | 54.49% |
| NFLX200619P00350000 | 2020-05-22 3:53PM EDT | 2020-06-19 | 1.62 | 1.50 | 1.64 | +0.12 | +8.00% | 112 | 4,142 | 51.22% |
| NFLX200626P00350000 | 2020-05-22 12:48PM EDT | 2020-06-26 | 2.00 | 2.10 | 2.50 | -0.15 | -6.98% | 1 | 23 | 50.89% |
| NFLX200702P00350000 | 2020-05-22 12:21PM EDT | 2020-07-02 | 2.54 | 2.45 | 3.05 | +2.54 | - | 2 | - | 49.35% |
| NFLX200717P00350000 | 2020-05-22 3:40PM EDT | 2020-07-17 | 4.97 | 4.40 | 5.15 | +0.27 | +5.74% | 24 | 450 | 48.97% |
| NFLX200821P00350000 | 2020-05-22 3:26PM EDT | 2020-08-21 | 10.15 | 9.70 | 10.50 | +0.38 | +3.89% | 42 | 452 | 49.24% |
| NFLX200918P00350000 | 2020-05-22 2:49PM EDT | 2020-09-18 | 12.60 | 12.75 | 13.60 | +0.08 | +0.64% | 17 | 551 | 47.84% |
| NFLX201120P00350000 | 2020-05-22 3:59PM EDT | 2020-11-20 | 21.44 | 21.00 | 21.70 | +0.84 | +4.08% | 7 | 647 | 48.05% |
| NFLX201218P00350000 | 2020-05-20 10:06AM EDT | 2020-12-18 | 20.70 | 23.70 | 24.45 | 0.00 | - | 3 | 41 | 47.54% |
| NFLX210115P00350000 | 2020-05-22 11:00AM EDT | 2021-01-15 | 26.25 | 26.10 | 26.90 | +0.29 | +1.12% | 5 | 3,868 | 46.97% |
| NFLX210618P00350000 | 2020-05-21 12:34PM EDT | 2021-06-18 | 40.00 | 39.20 | 41.00 | 0.00 | - | 5 | 427 | 46.67% |
| NFLX220121P00350000 | 2020-05-21 12:20PM EDT | 2022-01-21 | 53.90 | 53.00 | 56.55 | 0.00 | - | 7 | 295 | 46.11% |
| NFLX220617P00350000 | 2020-05-13 11:48AM EDT | 2022-06-17 | 61.98 | 58.10 | 64.95 | 0.00 | - | 1 | 74 | 45.56% |
© 2020 Verizon Media. All rights reserved.