NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:410.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605C004100002020-06-01 3:58PM EDT2020-06-0518.770.000.000.00-66100.00%
NFLX200612C004100002020-06-01 3:51PM EDT2020-06-1221.100.000.000.00-9300.00%
NFLX200619C004100002020-06-01 3:59PM EDT2020-06-1924.200.000.000.00-23500.00%
NFLX200626C004100002020-06-01 3:56PM EDT2020-06-2626.490.000.000.00-1400.00%
NFLX200702C004100002020-06-01 1:06PM EDT2020-07-0225.980.000.000.00-700.00%
NFLX200717C004100002020-06-01 3:59PM EDT2020-07-1733.890.000.000.00-4700.00%
NFLX200821C004100002020-06-01 3:49PM EDT2020-08-2143.500.000.000.00-2500.00%
NFLX200918C004100002020-06-01 2:45PM EDT2020-09-1847.300.000.000.00-2400.00%
NFLX201120C004100002020-05-28 10:14AM EDT2020-11-2056.000.000.000.00-200.00%
NFLX201218C004100002020-05-29 1:45PM EDT2020-12-1856.250.000.000.00-1000.00%
NFLX210115C004100002020-06-01 3:58PM EDT2021-01-1566.430.000.000.00-500.00%
NFLX210618C004100002020-05-28 11:48AM EDT2021-06-1881.550.000.000.00-100.00%
NFLX220121C004100002020-06-01 2:31PM EDT2022-01-21102.000.000.000.00-200.00%
NFLX220617C004100002020-06-01 3:52PM EDT2022-06-17114.030.000.000.00-400.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605P004100002020-06-01 3:59PM EDT2020-06-052.330.000.000.00-1,48006.25%
NFLX200612P004100002020-06-01 3:51PM EDT2020-06-125.430.000.000.00-27706.25%
NFLX200619P004100002020-06-01 3:59PM EDT2020-06-198.100.000.000.00-20903.13%
NFLX200626P004100002020-06-01 3:57PM EDT2020-06-2610.300.000.000.00-1403.13%
NFLX200702P004100002020-06-01 3:59PM EDT2020-07-0212.100.000.000.00-1503.13%
NFLX200710P004100002020-06-01 10:07AM EDT2020-07-1016.610.000.000.00-1203.13%
NFLX200717P004100002020-06-01 3:59PM EDT2020-07-1717.520.000.000.00-47603.13%
NFLX200821P004100002020-06-01 3:51PM EDT2020-08-2127.750.000.000.00-2801.56%
NFLX200918P004100002020-06-01 3:55PM EDT2020-09-1831.500.000.000.00-501.56%
NFLX201120P004100002020-05-27 9:48AM EDT2020-11-2051.000.000.000.00-501.56%
NFLX201218P004100002020-06-01 9:30AM EDT2020-12-1849.100.000.000.00-301.56%
NFLX210115P004100002020-06-01 9:30AM EDT2021-01-1552.730.000.000.00-800.78%
NFLX210618P004100002020-05-28 3:07PM EDT2021-06-1868.350.000.000.00-100.78%
NFLX220121P004100002020-05-28 2:08PM EDT2022-01-2185.900.000.000.00-600.78%
NFLX220617P004100002020-05-27 9:33AM EDT2022-06-1798.420.000.000.00-100.78%