NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:400.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605C00400000 | 2020-06-01 3:55PM EDT | 2020-06-05 | 27.00 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| NFLX200612C00400000 | 2020-06-01 3:22PM EDT | 2020-06-12 | 28.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| NFLX200619C00400000 | 2020-06-01 3:55PM EDT | 2020-06-19 | 31.50 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| NFLX200626C00400000 | 2020-06-01 3:44PM EDT | 2020-06-26 | 32.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NFLX200702C00400000 | 2020-05-28 3:33PM EDT | 2020-07-02 | 28.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX200710C00400000 | 2020-05-29 12:52PM EDT | 2020-07-10 | 30.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NFLX200717C00400000 | 2020-06-01 3:59PM EDT | 2020-07-17 | 40.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NFLX200821C00400000 | 2020-06-01 3:55PM EDT | 2020-08-21 | 49.83 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NFLX200918C00400000 | 2020-06-01 2:36PM EDT | 2020-09-18 | 53.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NFLX201120C00400000 | 2020-06-01 3:35PM EDT | 2020-11-20 | 64.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX201218C00400000 | 2020-05-28 3:50PM EDT | 2020-12-18 | 60.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX210115C00400000 | 2020-06-01 3:59PM EDT | 2021-01-15 | 71.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX210618C00400000 | 2020-06-01 3:40PM EDT | 2021-06-18 | 88.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220121C00400000 | 2020-06-01 11:15AM EDT | 2022-01-21 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220617C00400000 | 2020-06-01 3:47PM EDT | 2022-06-17 | 118.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605P00400000 | 2020-06-01 3:59PM EDT | 2020-06-05 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3,964 | 0 | 12.50% |
| NFLX200612P00400000 | 2020-06-01 3:59PM EDT | 2020-06-12 | 3.45 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| NFLX200619P00400000 | 2020-06-01 3:59PM EDT | 2020-06-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 6.25% |
| NFLX200626P00400000 | 2020-06-01 3:14PM EDT | 2020-06-26 | 7.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NFLX200702P00400000 | 2020-06-01 3:59PM EDT | 2020-07-02 | 8.98 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| NFLX200710P00400000 | 2020-06-01 3:26PM EDT | 2020-07-10 | 11.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NFLX200717P00400000 | 2020-06-01 3:51PM EDT | 2020-07-17 | 14.27 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| NFLX200821P00400000 | 2020-06-01 2:53PM EDT | 2020-08-21 | 23.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NFLX200918P00400000 | 2020-06-01 3:51PM EDT | 2020-09-18 | 27.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX201120P00400000 | 2020-06-01 3:51PM EDT | 2020-11-20 | 38.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX201218P00400000 | 2020-05-29 12:18PM EDT | 2020-12-18 | 46.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| NFLX210115P00400000 | 2020-06-01 12:32PM EDT | 2021-01-15 | 45.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NFLX210618P00400000 | 2020-05-28 10:24AM EDT | 2021-06-18 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX220121P00400000 | 2020-06-01 3:27PM EDT | 2022-01-21 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX220617P00400000 | 2020-06-01 12:05PM EDT | 2022-06-17 | 88.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2020 Verizon Media. All rights reserved.