NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:355.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C003550002020-04-20 12:12AM EDT2020-05-2954.0071.5075.000.00--092.68%
NFLX200605C003550002020-05-20 2:46PM EDT2020-06-0591.0572.6076.45+91.05--676.62%
NFLX200612C003550002020-05-18 12:10AM EDT2020-06-1296.9573.2076.200.00--159.03%
NFLX200619C003550002020-05-22 3:13PM EDT2020-06-1976.7374.6077.40-4.28-5.28%330257.40%
NFLX200717C003550002020-05-15 3:10PM EDT2020-07-1799.5177.8081.050.00-34950.95%
NFLX200918C003550002020-05-15 3:20PM EDT2020-09-18110.0087.8590.400.00-16049.42%
NFLX201120C003550002020-05-21 1:19PM EDT2020-11-20101.2097.0099.450.00-412349.91%
NFLX201218C003550002020-05-21 12:56PM EDT2020-12-18102.5599.70101.300.00-1548.27%
NFLX210115C003550002020-05-20 3:43PM EDT2021-01-15118.48101.90103.950.00-450247.77%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P003550002020-05-22 2:42PM EDT2020-05-290.080.000.46-0.12-60.00%224577.44%
NFLX200605P003550002020-05-22 3:17PM EDT2020-06-050.520.360.85-0.13-20.00%32258.55%
NFLX200612P003550002020-05-22 2:54PM EDT2020-06-121.021.061.24-0.21-17.07%11452.81%
NFLX200619P003550002020-05-22 3:54PM EDT2020-06-191.841.531.85+0.06+3.37%5072250.28%
NFLX200626P003550002020-05-21 1:26PM EDT2020-06-262.612.252.800.00-11249.64%
NFLX200717P003550002020-05-22 2:43PM EDT2020-07-175.205.055.90-0.12-2.26%47548.68%
NFLX200821P003550002020-05-22 3:10PM EDT2020-08-2110.9410.7011.50+0.18+1.67%1218548.83%
NFLX200918P003550002020-05-22 10:24AM EDT2020-09-1814.1014.0014.75-0.20-1.40%222047.50%
NFLX201120P003550002020-05-22 12:33PM EDT2020-11-2022.2022.4523.25-0.40-1.77%343847.90%
NFLX201218P003550002020-05-22 11:33AM EDT2020-12-1825.3525.1526.05+25.35-1247.37%
NFLX210115P003550002020-05-21 1:55PM EDT2021-01-1527.5327.7028.400.00-892746.65%