NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:360.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605C003600002020-05-29 3:42PM EDT2020-06-0558.320.000.000.00-1400.00%
NFLX200612C003600002020-05-27 11:04AM EDT2020-06-1243.050.000.000.00-200.00%
NFLX200619C003600002020-06-01 1:17PM EDT2020-06-1965.400.000.000.00-400.00%
NFLX200626C003600002020-05-28 12:04PM EDT2020-06-2663.700.000.000.00-1300.00%
NFLX200702C003600002020-05-22 2:09PM EDT2020-07-0275.350.000.000.00-100.00%
NFLX200717C003600002020-06-01 3:24PM EDT2020-07-1770.180.000.000.00-200.00%
NFLX200821C003600002020-05-20 1:30PM EDT2020-08-2198.280.000.000.00-100.00%
NFLX200918C003600002020-06-01 2:42PM EDT2020-09-1879.900.000.000.00-1200.00%
NFLX201120C003600002020-05-27 10:30AM EDT2020-11-2074.500.000.000.00-200.00%
NFLX201218C003600002020-05-19 3:54PM EDT2020-12-18115.500.000.000.00-400.00%
NFLX210115C003600002020-06-01 3:56PM EDT2021-01-1595.800.000.000.00-500.00%
NFLX210618C003600002020-05-26 10:27AM EDT2021-06-18109.000.000.000.00-600.00%
NFLX220121C003600002020-05-26 3:19PM EDT2022-01-21120.000.000.000.00-1000.00%
NFLX220617C003600002020-05-28 3:14PM EDT2022-06-17131.800.000.000.00-200.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605P003600002020-06-01 3:58PM EDT2020-06-050.140.000.000.00-315025.00%
NFLX200612P003600002020-06-01 1:31PM EDT2020-06-120.860.000.000.00-2025.00%
NFLX200619P003600002020-06-01 3:58PM EDT2020-06-191.380.000.000.00-136012.50%
NFLX200626P003600002020-06-01 3:35PM EDT2020-06-262.070.000.000.00-15012.50%
NFLX200702P003600002020-06-01 11:37AM EDT2020-07-023.250.000.000.00-25012.50%
NFLX200710P003600002020-06-01 3:12PM EDT2020-07-103.900.000.000.00-2012.50%
NFLX200717P003600002020-06-01 3:50PM EDT2020-07-175.280.000.000.00-17012.50%
NFLX200821P003600002020-06-01 3:50PM EDT2020-08-2111.500.000.000.00-206.25%
NFLX200918P003600002020-05-29 9:53AM EDT2020-09-1816.800.000.000.00-1106.25%
NFLX201120P003600002020-05-29 9:38AM EDT2020-11-2025.600.000.000.00-106.25%
NFLX201218P003600002020-05-29 9:38AM EDT2020-12-1828.750.000.000.00-206.25%
NFLX210115P003600002020-06-01 2:35PM EDT2021-01-1528.550.000.000.00-103.13%
NFLX210618P003600002020-05-27 1:23PM EDT2021-06-1847.000.000.000.00-103.13%
NFLX220121P003600002020-05-28 11:37AM EDT2022-01-2161.480.000.000.00-503.13%
NFLX220617P003600002020-05-22 10:59AM EDT2022-06-1767.130.000.000.00-303.13%