NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:385.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C003850002020-05-22 3:43PM EDT2020-05-2943.2542.4046.05-5.35-11.01%2473.76%
NFLX200605C003850002020-05-21 12:53PM EDT2020-06-0548.2545.6047.650.00-1751.69%
NFLX200612C003850002020-05-22 11:49AM EDT2020-06-1251.0045.3048.65+51.00-1050.54%
NFLX200619C003850002020-05-22 3:02PM EDT2020-06-1949.9047.9049.20-2.29-4.39%362145.15%
NFLX200626C003850002020-05-21 1:02PM EDT2020-06-2652.8648.3051.400.00-757846.50%
NFLX200702C003850002020-05-22 3:00PM EDT2020-07-0253.2850.0052.60+53.28-1545.79%
NFLX200717C003850002020-05-22 3:36PM EDT2020-07-1755.3353.6059.95-2.62-4.52%72453.26%
NFLX200821C003850002020-05-18 9:40AM EDT2020-08-2178.4063.1564.500.00-33247.94%
NFLX200918C003850002020-05-22 10:02AM EDT2020-09-1875.4566.7068.35+4.37+6.15%134146.46%
NFLX201120C003850002020-05-18 11:58AM EDT2020-11-2099.7277.7579.750.00-1010648.27%
NFLX201218C003850002020-05-01 1:39PM EDT2020-12-1874.8580.7083.150.00-1147.87%
NFLX210115C003850002020-05-22 10:21AM EDT2021-01-1587.5083.4586.00+0.25+0.29%128147.26%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P003850002020-05-22 3:59PM EDT2020-05-290.480.270.47-0.22-31.43%31059152.20%
NFLX200605P003850002020-05-22 3:46PM EDT2020-06-051.921.582.13-0.02-1.03%4416550.50%
NFLX200612P003850002020-05-22 3:44PM EDT2020-06-123.443.053.45+0.35+11.33%927146.69%
NFLX200619P003850002020-05-22 3:59PM EDT2020-06-194.654.254.85+0.19+4.26%1521,52545.06%
NFLX200626P003850002020-05-22 3:22PM EDT2020-06-266.355.656.65+0.62+10.82%2511745.31%
NFLX200702P003850002020-05-22 3:59PM EDT2020-07-027.206.957.65+7.20-101244.23%
NFLX200717P003850002020-05-22 3:11PM EDT2020-07-1711.0510.6512.00+0.41+3.85%932146.39%
NFLX200821P003850002020-05-22 12:47PM EDT2020-08-2118.5519.0019.80-0.35-1.85%211347.42%
NFLX200918P003850002020-05-22 10:24AM EDT2020-09-1822.8022.8023.50+0.10+0.44%218545.84%
NFLX201120P003850002020-05-21 11:04AM EDT2020-11-2033.3533.2034.550.00-2011547.47%
NFLX201218P003850002020-05-21 2:11PM EDT2020-12-1835.7035.9537.050.00-16646.34%
NFLX210115P003850002020-05-21 1:31PM EDT2021-01-1538.6038.7540.250.00-1847246.11%