NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:370.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605C00370000 | 2020-06-01 2:18PM EDT | 2020-06-05 | 55.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX200612C00370000 | 2020-05-28 2:26PM EDT | 2020-06-12 | 49.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX200619C00370000 | 2020-06-01 1:44PM EDT | 2020-06-19 | 55.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX200626C00370000 | 2020-05-28 12:28PM EDT | 2020-06-26 | 55.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX200702C00370000 | 2020-05-26 1:51PM EDT | 2020-07-02 | 52.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX200710C00370000 | 2020-05-29 12:03PM EDT | 2020-07-10 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX200717C00370000 | 2020-05-28 11:55AM EDT | 2020-07-17 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX200821C00370000 | 2020-05-29 9:37AM EDT | 2020-08-21 | 62.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX200918C00370000 | 2020-06-01 12:28PM EDT | 2020-09-18 | 70.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX201120C00370000 | 2020-05-27 11:16AM EDT | 2020-11-20 | 66.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX210115C00370000 | 2020-06-01 1:44PM EDT | 2021-01-15 | 87.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210618C00370000 | 2020-05-28 11:48AM EDT | 2021-06-18 | 101.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220121C00370000 | 2020-06-01 9:30AM EDT | 2022-01-21 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX220617C00370000 | 2020-05-27 12:29PM EDT | 2022-06-17 | 119.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605P00370000 | 2020-06-01 3:59PM EDT | 2020-06-05 | 0.21 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 25.00% |
| NFLX200612P00370000 | 2020-06-01 3:38PM EDT | 2020-06-12 | 0.97 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| NFLX200619P00370000 | 2020-06-01 3:53PM EDT | 2020-06-19 | 1.93 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 12.50% |
| NFLX200626P00370000 | 2020-06-01 3:58PM EDT | 2020-06-26 | 2.71 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| NFLX200702P00370000 | 2020-06-01 2:54PM EDT | 2020-07-02 | 3.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX200710P00370000 | 2020-06-01 12:03PM EDT | 2020-07-10 | 5.58 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| NFLX200717P00370000 | 2020-06-01 3:53PM EDT | 2020-07-17 | 6.72 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 6.25% |
| NFLX200821P00370000 | 2020-06-01 3:15PM EDT | 2020-08-21 | 14.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NFLX200918P00370000 | 2020-06-01 12:11PM EDT | 2020-09-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX201120P00370000 | 2020-06-01 10:55AM EDT | 2020-11-20 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX201218P00370000 | 2020-06-01 3:09PM EDT | 2020-12-18 | 29.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX210115P00370000 | 2020-06-01 2:35PM EDT | 2021-01-15 | 32.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX210618P00370000 | 2020-05-29 10:12AM EDT | 2021-06-18 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX220121P00370000 | 2020-05-08 2:09PM EDT | 2022-01-21 | 62.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX220617P00370000 | 2020-05-27 10:21AM EDT | 2022-06-17 | 80.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2020 Verizon Media. All rights reserved.