NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:365.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605C003650002020-05-29 10:13AM EDT2020-06-0550.130.000.000.00-700.00%
NFLX200612C003650002020-05-29 11:41AM EDT2020-06-1251.450.000.000.00-400.00%
NFLX200619C003650002020-06-01 1:19PM EDT2020-06-1960.520.000.000.00-200.00%
NFLX200626C003650002020-05-27 12:00PM EDT2020-06-2644.670.000.000.00--00.00%
NFLX200702C003650002020-05-27 11:00AM EDT2020-07-0243.080.000.000.00--00.00%
NFLX200717C003650002020-05-27 3:10PM EDT2020-07-1760.340.000.000.00-1000.00%
NFLX200821C003650002020-05-27 10:57AM EDT2020-08-2155.730.000.000.00-100.00%
NFLX200918C003650002020-05-29 10:56AM EDT2020-09-1869.000.000.000.00-100.00%
NFLX201120C003650002020-05-28 1:31PM EDT2020-11-2083.010.000.000.00-100.00%
NFLX201218C003650002020-05-06 12:15PM EDT2020-12-18101.500.000.000.00-500.00%
NFLX210115C003650002020-05-28 11:19AM EDT2021-01-1586.250.000.000.00-100.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605P003650002020-06-01 3:56PM EDT2020-06-050.180.000.000.00-305025.00%
NFLX200612P003650002020-06-01 3:52PM EDT2020-06-120.820.000.000.00-100025.00%
NFLX200619P003650002020-06-01 3:58PM EDT2020-06-191.590.000.000.00-158012.50%
NFLX200626P003650002020-06-01 2:29PM EDT2020-06-262.510.000.000.00-5012.50%
NFLX200702P003650002020-06-01 3:35PM EDT2020-07-023.220.000.000.00-62012.50%
NFLX200710P003650002020-06-01 3:32PM EDT2020-07-104.180.000.000.00-53012.50%
NFLX200717P003650002020-06-01 3:53PM EDT2020-07-175.940.000.000.00-3606.25%
NFLX200821P003650002020-06-01 11:28AM EDT2020-08-2113.700.000.000.00-206.25%
NFLX200918P003650002020-06-01 3:14PM EDT2020-09-1815.910.000.000.00-206.25%
NFLX201120P003650002020-05-29 9:38AM EDT2020-11-2027.400.000.000.00-106.25%
NFLX201218P003650002020-05-28 11:24AM EDT2020-12-1831.050.000.000.00-1003.13%
NFLX210115P003650002020-05-28 3:52PM EDT2021-01-1534.500.000.000.00-603.13%