NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:400.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605C004000002020-06-01 3:55PM EDT2020-06-0527.000.000.000.00-24800.00%
NFLX200612C004000002020-06-01 3:22PM EDT2020-06-1228.010.000.000.00-6500.00%
NFLX200619C004000002020-06-01 3:55PM EDT2020-06-1931.500.000.000.00-21900.00%
NFLX200626C004000002020-06-01 3:44PM EDT2020-06-2632.700.000.000.00-1900.00%
NFLX200702C004000002020-05-28 3:33PM EDT2020-07-0228.820.000.000.00-200.00%
NFLX200710C004000002020-05-29 12:52PM EDT2020-07-1030.300.000.000.00-2500.00%
NFLX200717C004000002020-06-01 3:59PM EDT2020-07-1740.500.000.000.00-3200.00%
NFLX200821C004000002020-06-01 3:55PM EDT2020-08-2149.830.000.000.00-5100.00%
NFLX200918C004000002020-06-01 2:36PM EDT2020-09-1853.490.000.000.00-1600.00%
NFLX201120C004000002020-06-01 3:35PM EDT2020-11-2064.950.000.000.00-100.00%
NFLX201218C004000002020-05-28 3:50PM EDT2020-12-1860.500.000.000.00-1000.00%
NFLX210115C004000002020-06-01 3:59PM EDT2021-01-1571.500.000.000.00-1000.00%
NFLX210618C004000002020-06-01 3:40PM EDT2021-06-1888.280.000.000.00-100.00%
NFLX220121C004000002020-06-01 11:15AM EDT2022-01-21103.500.000.000.00-100.00%
NFLX220617C004000002020-06-01 3:47PM EDT2022-06-17118.580.000.000.00-500.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605P004000002020-06-01 3:59PM EDT2020-06-051.130.000.000.00-3,964012.50%
NFLX200612P004000002020-06-01 3:59PM EDT2020-06-123.450.000.000.00-22606.25%
NFLX200619P004000002020-06-01 3:59PM EDT2020-06-195.550.000.000.00-44506.25%
NFLX200626P004000002020-06-01 3:14PM EDT2020-06-267.860.000.000.00-2106.25%
NFLX200702P004000002020-06-01 3:59PM EDT2020-07-028.980.000.000.00-28206.25%
NFLX200710P004000002020-06-01 3:26PM EDT2020-07-1011.050.000.000.00-2003.13%
NFLX200717P004000002020-06-01 3:51PM EDT2020-07-1714.270.000.000.00-20403.13%
NFLX200821P004000002020-06-01 2:53PM EDT2020-08-2123.920.000.000.00-1403.13%
NFLX200918P004000002020-06-01 3:51PM EDT2020-09-1827.350.000.000.00-503.13%
NFLX201120P004000002020-06-01 3:51PM EDT2020-11-2038.360.000.000.00-201.56%
NFLX201218P004000002020-05-29 12:18PM EDT2020-12-1846.450.000.000.00-2201.56%
NFLX210115P004000002020-06-01 12:32PM EDT2021-01-1545.900.000.000.00-901.56%
NFLX210618P004000002020-05-28 10:24AM EDT2021-06-1865.000.000.000.00-101.56%
NFLX220121P004000002020-06-01 3:27PM EDT2022-01-2177.500.000.000.00-100.78%
NFLX220617P004000002020-06-01 12:05PM EDT2022-06-1788.180.000.000.00-100.78%