NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:410.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605C00410000 | 2020-06-01 3:58PM EDT | 2020-06-05 | 18.77 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 0.00% |
| NFLX200612C00410000 | 2020-06-01 3:51PM EDT | 2020-06-12 | 21.10 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NFLX200619C00410000 | 2020-06-01 3:59PM EDT | 2020-06-19 | 24.20 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| NFLX200626C00410000 | 2020-06-01 3:56PM EDT | 2020-06-26 | 26.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX200702C00410000 | 2020-06-01 1:06PM EDT | 2020-07-02 | 25.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX200717C00410000 | 2020-06-01 3:59PM EDT | 2020-07-17 | 33.89 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NFLX200821C00410000 | 2020-06-01 3:49PM EDT | 2020-08-21 | 43.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NFLX200918C00410000 | 2020-06-01 2:45PM EDT | 2020-09-18 | 47.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NFLX201120C00410000 | 2020-05-28 10:14AM EDT | 2020-11-20 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX201218C00410000 | 2020-05-29 1:45PM EDT | 2020-12-18 | 56.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX210115C00410000 | 2020-06-01 3:58PM EDT | 2021-01-15 | 66.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX210618C00410000 | 2020-05-28 11:48AM EDT | 2021-06-18 | 81.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220121C00410000 | 2020-06-01 2:31PM EDT | 2022-01-21 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX220617C00410000 | 2020-06-01 3:52PM EDT | 2022-06-17 | 114.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605P00410000 | 2020-06-01 3:59PM EDT | 2020-06-05 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1,480 | 0 | 6.25% |
| NFLX200612P00410000 | 2020-06-01 3:51PM EDT | 2020-06-12 | 5.43 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| NFLX200619P00410000 | 2020-06-01 3:59PM EDT | 2020-06-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 3.13% |
| NFLX200626P00410000 | 2020-06-01 3:57PM EDT | 2020-06-26 | 10.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NFLX200702P00410000 | 2020-06-01 3:59PM EDT | 2020-07-02 | 12.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NFLX200710P00410000 | 2020-06-01 10:07AM EDT | 2020-07-10 | 16.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NFLX200717P00410000 | 2020-06-01 3:59PM EDT | 2020-07-17 | 17.52 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 3.13% |
| NFLX200821P00410000 | 2020-06-01 3:51PM EDT | 2020-08-21 | 27.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| NFLX200918P00410000 | 2020-06-01 3:55PM EDT | 2020-09-18 | 31.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NFLX201120P00410000 | 2020-05-27 9:48AM EDT | 2020-11-20 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NFLX201218P00410000 | 2020-06-01 9:30AM EDT | 2020-12-18 | 49.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX210115P00410000 | 2020-06-01 9:30AM EDT | 2021-01-15 | 52.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NFLX210618P00410000 | 2020-05-28 3:07PM EDT | 2021-06-18 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX220121P00410000 | 2020-05-28 2:08PM EDT | 2022-01-21 | 85.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NFLX220617P00410000 | 2020-05-27 9:33AM EDT | 2022-06-17 | 98.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2020 Verizon Media. All rights reserved.