NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:375.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C003750002020-05-22 11:13AM EDT2020-05-2955.0752.2055.35-2.67-4.62%12676.56%
NFLX200605C003750002020-05-22 11:32AM EDT2020-06-0556.1553.2556.15-5.95-9.58%2856.82%
NFLX200612C003750002020-05-18 9:48AM EDT2020-06-1272.7854.3058.050.00-6855.61%
NFLX200619C003750002020-05-22 2:26PM EDT2020-06-1960.8756.3558.40+1.12+1.87%496948.96%
NFLX200626C003750002020-05-22 9:36AM EDT2020-06-2664.0057.0059.90-12.37-16.20%1348.51%
NFLX200702C003750002020-05-22 11:14AM EDT2020-07-0261.7857.6060.65+61.78-1946.78%
NFLX200717C003750002020-05-21 10:35AM EDT2020-07-1767.4861.2067.300.00-12954.19%
NFLX200821C003750002020-05-21 9:54AM EDT2020-08-2178.5069.9571.700.00-1948.92%
NFLX200918C003750002020-05-22 11:05AM EDT2020-09-1876.1073.4574.85-1.91-2.45%217446.71%
NFLX201120C003750002020-05-18 3:48PM EDT2020-11-20103.8283.8085.800.00-26848.56%
NFLX201218C003750002020-05-18 11:58AM EDT2020-12-18109.1986.9588.95+109.19--348.02%
NFLX210115C003750002020-05-20 10:34AM EDT2021-01-15105.2589.4592.050.00-145247.70%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P003750002020-05-22 3:58PM EDT2020-05-290.240.190.27-0.21-46.67%67316657.81%
NFLX200605P003750002020-05-22 3:32PM EDT2020-06-051.181.101.23-0.17-12.59%2926250.83%
NFLX200612P003750002020-05-22 3:00PM EDT2020-06-122.072.082.51-0.13-5.91%1425849.27%
NFLX200619P003750002020-05-22 3:55PM EDT2020-06-193.413.303.45+0.24+7.57%1001,62046.38%
NFLX200626P003750002020-05-22 3:49PM EDT2020-06-264.504.354.95+0.19+4.41%143846.46%
NFLX200702P003750002020-05-22 12:36PM EDT2020-07-025.055.255.80+5.05-14345.27%
NFLX200717P003750002020-05-22 2:29PM EDT2020-07-178.408.409.50+0.02+0.24%1522146.96%
NFLX200821P003750002020-05-22 1:57PM EDT2020-08-2115.4515.7016.40-0.60-3.74%645347.47%
NFLX200918P003750002020-05-22 10:20AM EDT2020-09-1819.4519.5020.05-0.05-0.26%434646.12%
NFLX201120P003750002020-05-21 12:31PM EDT2020-11-2029.6529.3030.000.00-120847.13%
NFLX201218P003750002020-05-21 11:40AM EDT2020-12-1832.3532.0533.050.00-1246.62%
NFLX210115P003750002020-05-21 10:21AM EDT2021-01-1533.8534.7036.150.00-11,18546.39%