NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:390.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C003900002020-05-22 3:37PM EDT2020-05-2938.4037.5040.70-7.80-16.88%8110063.18%
NFLX200605C003900002020-05-22 1:55PM EDT2020-06-0544.4739.3042.45-2.11-4.53%176152.17%
NFLX200612C003900002020-05-21 2:22PM EDT2020-06-1247.2740.9544.450.00-172549.72%
NFLX200619C003900002020-05-22 3:23PM EDT2020-06-1944.6543.5545.65-1.79-3.85%31,07146.33%
NFLX200626C003900002020-05-21 3:59PM EDT2020-06-2654.5044.3547.500.00-2346.07%
NFLX200702C003900002020-05-21 9:46AM EDT2020-07-0258.9745.6548.60+58.97--444.97%
NFLX200717C003900002020-05-22 11:35AM EDT2020-07-1753.2050.0553.00-2.47-4.44%12746.59%
NFLX200821C003900002020-05-21 12:56PM EDT2020-08-2162.7559.7061.250.00-1347.76%
NFLX200918C003900002020-05-22 10:36AM EDT2020-09-1867.4663.6065.05-1.04-1.52%527146.12%
NFLX201120C003900002020-05-18 11:18AM EDT2020-11-2094.0574.8576.250.00-15347.60%
NFLX201218C003900002020-05-22 2:50PM EDT2020-12-1880.0077.7579.45-2.55-3.09%8547.02%
NFLX210115C003900002020-05-22 9:54AM EDT2021-01-1588.8080.8082.50+3.00+3.50%11,09646.58%
NFLX210618C003900002020-05-15 12:28PM EDT2021-06-18110.5497.0099.700.00-28346.93%
NFLX220121C003900002020-05-20 2:47PM EDT2022-01-21128.00112.60118.750.00-123147.16%
NFLX220617C003900002020-05-21 11:17AM EDT2022-06-17128.65122.10131.400.00-14548.06%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P003900002020-05-22 3:59PM EDT2020-05-290.560.480.60-0.31-35.63%38087350.71%
NFLX200605P003900002020-05-22 3:59PM EDT2020-06-052.221.962.33-0.08-3.48%14918747.41%
NFLX200612P003900002020-05-22 3:44PM EDT2020-06-124.133.804.05+0.03+0.73%7626845.42%
NFLX200619P003900002020-05-22 3:54PM EDT2020-06-195.685.455.65+0.53+10.29%7221,98944.20%
NFLX200626P003900002020-05-22 3:22PM EDT2020-06-267.306.957.45+0.40+5.80%124444.16%
NFLX200702P003900002020-05-21 3:01PM EDT2020-07-027.838.008.65+7.83--443.50%
NFLX200717P003900002020-05-22 3:33PM EDT2020-07-1712.6512.1013.40+0.39+3.18%2430946.08%
NFLX200821P003900002020-05-22 2:12PM EDT2020-08-2120.1020.5021.65-0.15-0.74%1011247.39%
NFLX200918P003900002020-05-22 3:47PM EDT2020-09-1824.9024.6025.30+1.22+5.15%2855045.63%
NFLX201120P003900002020-05-21 2:37PM EDT2020-11-2034.7235.0035.900.00-512646.66%
NFLX201218P003900002020-05-21 2:11PM EDT2020-12-1837.7038.0539.250.00-254346.28%
NFLX210115P003900002020-05-21 1:31PM EDT2021-01-1540.6540.8541.600.00-1649945.34%
NFLX210618P003900002020-05-18 2:47PM EDT2021-06-1851.4656.1058.350.00-111245.70%
NFLX220121P003900002020-05-22 2:27PM EDT2022-01-2171.8071.7075.25+2.35+3.38%32845.09%
NFLX220617P003900002020-05-19 12:21PM EDT2022-06-1776.6478.2587.500.00-41546.01%