NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:370.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605C003700002020-06-01 2:18PM EDT2020-06-0555.000.000.000.00-1200.00%
NFLX200612C003700002020-05-28 2:26PM EDT2020-06-1249.950.000.000.00--00.00%
NFLX200619C003700002020-06-01 1:44PM EDT2020-06-1955.590.000.000.00-500.00%
NFLX200626C003700002020-05-28 12:28PM EDT2020-06-2655.240.000.000.00-100.00%
NFLX200702C003700002020-05-26 1:51PM EDT2020-07-0252.020.000.000.00--00.00%
NFLX200710C003700002020-05-29 12:03PM EDT2020-07-1051.500.000.000.00-200.00%
NFLX200717C003700002020-05-28 11:55AM EDT2020-07-1758.100.000.000.00-100.00%
NFLX200821C003700002020-05-29 9:37AM EDT2020-08-2162.610.000.000.00-900.00%
NFLX200918C003700002020-06-01 12:28PM EDT2020-09-1870.140.000.000.00-100.00%
NFLX201120C003700002020-05-27 11:16AM EDT2020-11-2066.250.000.000.00-300.00%
NFLX210115C003700002020-06-01 1:44PM EDT2021-01-1587.190.000.000.00-100.00%
NFLX210618C003700002020-05-28 11:48AM EDT2021-06-18101.600.000.000.00-100.00%
NFLX220121C003700002020-06-01 9:30AM EDT2022-01-21118.000.000.000.00-200.00%
NFLX220617C003700002020-05-27 12:29PM EDT2022-06-17119.390.000.000.00-100.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605P003700002020-06-01 3:59PM EDT2020-06-050.210.000.000.00-496025.00%
NFLX200612P003700002020-06-01 3:38PM EDT2020-06-120.970.000.000.00-70012.50%
NFLX200619P003700002020-06-01 3:53PM EDT2020-06-191.930.000.000.00-265012.50%
NFLX200626P003700002020-06-01 3:58PM EDT2020-06-262.710.000.000.00-80012.50%
NFLX200702P003700002020-06-01 2:54PM EDT2020-07-023.780.000.000.00-7012.50%
NFLX200710P003700002020-06-01 12:03PM EDT2020-07-105.580.000.000.00-5006.25%
NFLX200717P003700002020-06-01 3:53PM EDT2020-07-176.720.000.000.00-56606.25%
NFLX200821P003700002020-06-01 3:15PM EDT2020-08-2114.100.000.000.00-2906.25%
NFLX200918P003700002020-06-01 12:11PM EDT2020-09-1818.000.000.000.00-206.25%
NFLX201120P003700002020-06-01 10:55AM EDT2020-11-2027.900.000.000.00-203.13%
NFLX201218P003700002020-06-01 3:09PM EDT2020-12-1829.750.000.000.00-203.13%
NFLX210115P003700002020-06-01 2:35PM EDT2021-01-1532.080.000.000.00-203.13%
NFLX210618P003700002020-05-29 10:12AM EDT2021-06-1851.000.000.000.00-403.13%
NFLX220121P003700002020-05-08 2:09PM EDT2022-01-2162.900.000.000.00-203.13%
NFLX220617P003700002020-05-27 10:21AM EDT2022-06-1780.130.000.000.00-401.56%