NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:405.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529C00405000 | 2020-05-22 3:56PM EDT | 2020-05-29 | 24.80 | 23.55 | 26.80 | -7.16 | -22.40% | 40 | 97 | 53.54% |
| NFLX200605C00405000 | 2020-05-22 3:32PM EDT | 2020-06-05 | 27.79 | 26.45 | 28.80 | -5.13 | -15.58% | 6 | 49 | 43.88% |
| NFLX200612C00405000 | 2020-05-21 1:52PM EDT | 2020-06-12 | 35.51 | 30.50 | 32.30 | 0.00 | - | 5 | 7 | 46.17% |
| NFLX200619C00405000 | 2020-05-22 3:49PM EDT | 2020-06-19 | 33.00 | 32.15 | 33.90 | -5.05 | -13.27% | 7 | 317 | 43.62% |
| NFLX200626C00405000 | 2020-05-22 11:33AM EDT | 2020-06-26 | 36.78 | 33.30 | 36.40 | -2.86 | -7.21% | 2 | 7 | 44.30% |
| NFLX200702C00405000 | 2020-05-22 1:15PM EDT | 2020-07-02 | 39.46 | 35.60 | 37.50 | +39.46 | - | 4 | 7 | 42.97% |
| NFLX200717C00405000 | 2020-05-22 3:15PM EDT | 2020-07-17 | 42.04 | 40.05 | 42.25 | -5.26 | -11.12% | 5 | 53 | 44.51% |
| NFLX200821C00405000 | 2020-05-22 3:52PM EDT | 2020-08-21 | 51.10 | 50.95 | 51.75 | -3.91 | -7.11% | 1 | 192 | 46.80% |
| NFLX200918C00405000 | 2020-05-22 10:38AM EDT | 2020-09-18 | 58.24 | 54.65 | 56.00 | +0.14 | +0.24% | 4 | 189 | 45.49% |
| NFLX201120C00405000 | 2020-05-21 10:04AM EDT | 2020-11-20 | 70.65 | 66.35 | 68.15 | 0.00 | - | 3 | 138 | 47.40% |
| NFLX201218C00405000 | 2020-05-14 3:59PM EDT | 2020-12-18 | 81.75 | 69.55 | 71.95 | 0.00 | - | 1 | 33 | 47.21% |
| NFLX210115C00405000 | 2020-05-15 1:15PM EDT | 2021-01-15 | 88.45 | 72.45 | 74.80 | 0.00 | - | 6 | 378 | 46.52% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529P00405000 | 2020-05-22 3:59PM EDT | 2020-05-29 | 1.58 | 1.34 | 1.73 | -0.35 | -18.13% | 1,010 | 566 | 47.25% |
| NFLX200605P00405000 | 2020-05-22 3:59PM EDT | 2020-06-05 | 4.40 | 4.25 | 4.50 | -0.03 | -0.68% | 83 | 261 | 43.97% |
| NFLX200612P00405000 | 2020-05-22 3:43PM EDT | 2020-06-12 | 6.80 | 6.70 | 7.10 | +0.30 | +4.62% | 7 | 213 | 43.45% |
| NFLX200619P00405000 | 2020-05-22 3:55PM EDT | 2020-06-19 | 9.17 | 8.75 | 9.30 | +0.76 | +9.04% | 109 | 634 | 42.90% |
| NFLX200626P00405000 | 2020-05-22 3:35PM EDT | 2020-06-26 | 11.45 | 10.75 | 11.45 | +0.25 | +2.23% | 6 | 133 | 42.91% |
| NFLX200702P00405000 | 2020-05-22 11:53AM EDT | 2020-07-02 | 11.83 | 12.20 | 13.00 | +11.83 | - | 2 | 2 | 42.62% |
| NFLX200717P00405000 | 2020-05-22 3:01PM EDT | 2020-07-17 | 16.75 | 16.90 | 18.55 | +0.23 | +1.39% | 14 | 154 | 45.55% |
| NFLX200821P00405000 | 2020-05-22 2:37PM EDT | 2020-08-21 | 25.61 | 26.50 | 27.65 | -0.98 | -3.69% | 6 | 132 | 47.09% |
| NFLX200918P00405000 | 2020-05-22 12:47PM EDT | 2020-09-18 | 29.90 | 30.55 | 31.15 | +0.10 | +0.34% | 11 | 237 | 44.93% |
| NFLX201120P00405000 | 2020-05-21 2:10PM EDT | 2020-11-20 | 41.20 | 41.55 | 42.60 | 0.00 | - | 1 | 53 | 46.34% |
| NFLX201218P00405000 | 2020-05-21 9:35AM EDT | 2020-12-18 | 40.85 | 44.70 | 45.70 | 0.00 | - | 1 | 116 | 45.65% |
| NFLX210115P00405000 | 2020-05-22 3:01PM EDT | 2021-01-15 | 47.25 | 47.45 | 49.40 | +4.75 | +11.18% | 3 | 662 | 45.70% |
© 2020 Verizon Media. All rights reserved.