NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:360.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605C00360000 | 2020-05-29 3:42PM EDT | 2020-06-05 | 58.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX200612C00360000 | 2020-05-27 11:04AM EDT | 2020-06-12 | 43.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX200619C00360000 | 2020-06-01 1:17PM EDT | 2020-06-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX200626C00360000 | 2020-05-28 12:04PM EDT | 2020-06-26 | 63.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX200702C00360000 | 2020-05-22 2:09PM EDT | 2020-07-02 | 75.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX200717C00360000 | 2020-06-01 3:24PM EDT | 2020-07-17 | 70.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX200821C00360000 | 2020-05-20 1:30PM EDT | 2020-08-21 | 98.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX200918C00360000 | 2020-06-01 2:42PM EDT | 2020-09-18 | 79.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX201120C00360000 | 2020-05-27 10:30AM EDT | 2020-11-20 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX201218C00360000 | 2020-05-19 3:54PM EDT | 2020-12-18 | 115.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX210115C00360000 | 2020-06-01 3:56PM EDT | 2021-01-15 | 95.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX210618C00360000 | 2020-05-26 10:27AM EDT | 2021-06-18 | 109.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX220121C00360000 | 2020-05-26 3:19PM EDT | 2022-01-21 | 120.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX220617C00360000 | 2020-05-28 3:14PM EDT | 2022-06-17 | 131.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605P00360000 | 2020-06-01 3:58PM EDT | 2020-06-05 | 0.14 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| NFLX200612P00360000 | 2020-06-01 1:31PM EDT | 2020-06-12 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX200619P00360000 | 2020-06-01 3:58PM EDT | 2020-06-19 | 1.38 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| NFLX200626P00360000 | 2020-06-01 3:35PM EDT | 2020-06-26 | 2.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFLX200702P00360000 | 2020-06-01 11:37AM EDT | 2020-07-02 | 3.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NFLX200710P00360000 | 2020-06-01 3:12PM EDT | 2020-07-10 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX200717P00360000 | 2020-06-01 3:50PM EDT | 2020-07-17 | 5.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NFLX200821P00360000 | 2020-06-01 3:50PM EDT | 2020-08-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX200918P00360000 | 2020-05-29 9:53AM EDT | 2020-09-18 | 16.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NFLX201120P00360000 | 2020-05-29 9:38AM EDT | 2020-11-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX201218P00360000 | 2020-05-29 9:38AM EDT | 2020-12-18 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX210115P00360000 | 2020-06-01 2:35PM EDT | 2021-01-15 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX210618P00360000 | 2020-05-27 1:23PM EDT | 2021-06-18 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX220121P00360000 | 2020-05-28 11:37AM EDT | 2022-01-21 | 61.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX220617P00360000 | 2020-05-22 10:59AM EDT | 2022-06-17 | 67.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.