NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:395.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C003950002020-05-22 3:32PM EDT2020-05-2934.1032.7535.95-7.45-17.93%214559.60%
NFLX200605C003950002020-05-22 9:56AM EDT2020-06-0545.0034.7537.90+2.99+7.12%14749.79%
NFLX200612C003950002020-05-22 9:55AM EDT2020-06-1247.2037.0039.80+3.76+8.66%11946.84%
NFLX200619C003950002020-05-22 3:18PM EDT2020-06-1940.6540.6041.25-6.05-12.96%447844.40%
NFLX200626C003950002020-05-21 9:49AM EDT2020-06-2651.1541.1543.400.00-5544.82%
NFLX200702C003950002020-05-21 11:47AM EDT2020-07-0248.1541.8044.90+48.15--344.57%
NFLX200717C003950002020-05-21 10:35AM EDT2020-07-1752.7846.5549.550.00-65646.32%
NFLX200821C003950002020-05-21 12:54PM EDT2020-08-2160.1256.5058.150.00-232347.65%
NFLX200918C003950002020-05-22 10:38AM EDT2020-09-1864.7060.4561.85-8.62-11.76%1410245.80%
NFLX201120C003950002020-05-21 11:55AM EDT2020-11-2075.7571.9573.250.00-124647.33%
NFLX201218C003950002020-05-21 12:48PM EDT2020-12-1879.2575.0576.400.00-13446.68%
NFLX210115C003950002020-05-21 1:32PM EDT2021-01-1582.1278.1079.950.00-125646.63%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P003950002020-05-22 3:59PM EDT2020-05-290.700.700.82-0.47-40.17%76344249.73%
NFLX200605P003950002020-05-22 3:52PM EDT2020-06-052.872.552.90-0.09-3.04%10658046.19%
NFLX200612P003950002020-05-22 3:54PM EDT2020-06-124.854.604.95+0.48+10.98%7643844.90%
NFLX200619P003950002020-05-22 3:59PM EDT2020-06-196.506.006.75+0.40+6.56%11484443.88%
NFLX200626P003950002020-05-22 2:58PM EDT2020-06-268.007.758.65+0.05+0.63%43743.77%
NFLX200702P003950002020-05-22 10:45AM EDT2020-07-029.059.359.95+9.05-1043.19%
NFLX200717P003950002020-05-22 3:23PM EDT2020-07-1714.1713.5014.95+0.66+4.89%624745.83%
NFLX200821P003950002020-05-22 3:02PM EDT2020-08-2122.3622.2523.50+0.11+0.49%37547.23%
NFLX200918P003950002020-05-22 12:49PM EDT2020-09-1825.7926.5027.05+0.15+0.59%928445.27%
NFLX201120P003950002020-05-22 10:08AM EDT2020-11-2035.8037.2038.100.00-116146.59%
NFLX201218P003950002020-05-21 2:27PM EDT2020-12-1839.6140.2041.400.00-3646.12%
NFLX210115P003950002020-05-22 3:25PM EDT2021-01-1543.5543.0043.80+0.70+1.63%656645.20%