NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:380.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C003800002020-05-22 12:11PM EDT2020-05-2952.4447.3051.05-3.57-6.37%32180.25%
NFLX200605C003800002020-05-22 1:51PM EDT2020-06-0553.6650.2551.95-1.43-2.60%102452.20%
NFLX200612C003800002020-05-22 2:50PM EDT2020-06-1254.4649.9552.95+1.16+2.18%41951.31%
NFLX200619C003800002020-05-22 3:24PM EDT2020-06-1952.8552.2053.80-6.16-10.44%163,31647.14%
NFLX200626C003800002020-05-22 9:36AM EDT2020-06-2659.7052.4555.65+59.70-1247.63%
NFLX200702C003800002020-05-21 9:46AM EDT2020-07-0267.4753.4556.00+67.47--444.76%
NFLX200717C003800002020-05-21 1:22PM EDT2020-07-1762.4757.3061.300.00-72449.26%
NFLX200821C003800002020-05-21 2:30PM EDT2020-08-2172.0066.5068.250.00-13348.71%
NFLX200918C003800002020-05-22 9:35AM EDT2020-09-1876.0070.1071.55-1.00-1.30%142346.58%
NFLX201120C003800002020-05-11 9:30AM EDT2020-11-2088.2080.6583.050.00-110648.71%
NFLX201218C003800002020-05-19 3:56PM EDT2020-12-18102.3083.8585.750.00-42247.71%
NFLX210115C003800002020-05-21 1:28PM EDT2021-01-1589.7086.4589.300.00-11,07547.73%
NFLX210618C003800002020-05-18 9:50AM EDT2021-06-18117.51100.60105.450.00-516647.46%
NFLX220121C003800002020-05-20 3:15PM EDT2022-01-21133.82117.65123.650.00-127447.36%
NFLX220617C003800002020-05-21 1:22PM EDT2022-06-17135.00127.10136.150.00-117248.29%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P003800002020-05-22 3:55PM EDT2020-05-290.320.280.33-0.10-23.81%15132855.47%
NFLX200605P003800002020-05-22 3:56PM EDT2020-06-051.431.331.52-0.34-19.21%10815050.10%
NFLX200612P003800002020-05-22 3:54PM EDT2020-06-122.752.322.87+0.08+3.00%378747.61%
NFLX200619P003800002020-05-22 3:59PM EDT2020-06-194.003.704.10+0.25+6.67%4343,56645.72%
NFLX200626P003800002020-05-22 3:27PM EDT2020-06-265.584.855.65+0.58+11.60%167145.58%
NFLX200702P003800002020-05-22 12:21PM EDT2020-07-026.055.906.50+6.05-22344.28%
NFLX200717P003800002020-05-22 3:49PM EDT2020-07-1710.109.5010.70+0.10+1.00%1553646.69%
NFLX200821P003800002020-05-22 12:46PM EDT2020-08-2116.9017.4017.95-0.30-1.74%544447.30%
NFLX200918P003800002020-05-22 2:52PM EDT2020-09-1820.8021.1022.05-0.20-0.95%388546.37%
NFLX201120P003800002020-05-22 3:57PM EDT2020-11-2031.5531.2532.70+0.51+1.64%111147.75%
NFLX201218P003800002020-05-21 2:11PM EDT2020-12-1833.7534.0035.100.00-13446.55%
NFLX210115P003800002020-05-21 1:39PM EDT2021-01-1536.5536.8037.400.00-980345.62%
NFLX210618P003800002020-05-22 3:15PM EDT2021-06-1852.3451.1053.75+1.46+2.87%114745.96%
NFLX220121P003800002020-05-22 3:26PM EDT2022-01-2169.0066.4570.30+1.45+2.15%27545.33%
NFLX220617P003800002020-05-21 10:02AM EDT2022-06-1774.7473.5082.450.00-61746.29%