NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:405.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C004050002020-05-22 3:56PM EDT2020-05-2924.8023.5526.80-7.16-22.40%409753.54%
NFLX200605C004050002020-05-22 3:32PM EDT2020-06-0527.7926.4528.80-5.13-15.58%64943.88%
NFLX200612C004050002020-05-21 1:52PM EDT2020-06-1235.5130.5032.300.00-5746.17%
NFLX200619C004050002020-05-22 3:49PM EDT2020-06-1933.0032.1533.90-5.05-13.27%731743.62%
NFLX200626C004050002020-05-22 11:33AM EDT2020-06-2636.7833.3036.40-2.86-7.21%2744.30%
NFLX200702C004050002020-05-22 1:15PM EDT2020-07-0239.4635.6037.50+39.46-4742.97%
NFLX200717C004050002020-05-22 3:15PM EDT2020-07-1742.0440.0542.25-5.26-11.12%55344.51%
NFLX200821C004050002020-05-22 3:52PM EDT2020-08-2151.1050.9551.75-3.91-7.11%119246.80%
NFLX200918C004050002020-05-22 10:38AM EDT2020-09-1858.2454.6556.00+0.14+0.24%418945.49%
NFLX201120C004050002020-05-21 10:04AM EDT2020-11-2070.6566.3568.150.00-313847.40%
NFLX201218C004050002020-05-14 3:59PM EDT2020-12-1881.7569.5571.950.00-13347.21%
NFLX210115C004050002020-05-15 1:15PM EDT2021-01-1588.4572.4574.800.00-637846.52%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P004050002020-05-22 3:59PM EDT2020-05-291.581.341.73-0.35-18.13%1,01056647.25%
NFLX200605P004050002020-05-22 3:59PM EDT2020-06-054.404.254.50-0.03-0.68%8326143.97%
NFLX200612P004050002020-05-22 3:43PM EDT2020-06-126.806.707.10+0.30+4.62%721343.45%
NFLX200619P004050002020-05-22 3:55PM EDT2020-06-199.178.759.30+0.76+9.04%10963442.90%
NFLX200626P004050002020-05-22 3:35PM EDT2020-06-2611.4510.7511.45+0.25+2.23%613342.91%
NFLX200702P004050002020-05-22 11:53AM EDT2020-07-0211.8312.2013.00+11.83-2242.62%
NFLX200717P004050002020-05-22 3:01PM EDT2020-07-1716.7516.9018.55+0.23+1.39%1415445.55%
NFLX200821P004050002020-05-22 2:37PM EDT2020-08-2125.6126.5027.65-0.98-3.69%613247.09%
NFLX200918P004050002020-05-22 12:47PM EDT2020-09-1829.9030.5531.15+0.10+0.34%1123744.93%
NFLX201120P004050002020-05-21 2:10PM EDT2020-11-2041.2041.5542.600.00-15346.34%
NFLX201218P004050002020-05-21 9:35AM EDT2020-12-1840.8544.7045.700.00-111645.65%
NFLX210115P004050002020-05-22 3:01PM EDT2021-01-1547.2547.4549.40+4.75+11.18%366245.70%