NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:415.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200228C004150002020-02-21 3:53PM EST2020-02-280.300.280.34-0.32-51.61%25924739.58%
NFLX200306C004150002020-02-21 3:56PM EST2020-03-061.151.091.25-0.50-30.30%19034336.05%
NFLX200313C004150002020-02-21 10:03AM EST2020-03-132.161.892.29-0.23-9.62%516534.69%
NFLX200320C004150002020-02-21 2:39PM EST2020-03-203.152.963.20-0.65-17.11%1391,14133.43%
NFLX200327C004150002020-02-21 10:03AM EST2020-03-274.153.804.30-0.50-10.75%36633.25%
NFLX200403C004150002020-02-21 3:46PM EST2020-04-035.004.905.35-0.77-13.34%1114733.07%
NFLX200417C004150002020-02-21 12:12PM EST2020-04-1710.859.3510.55-0.40-3.56%2218339.20%
NFLX200515C004150002020-02-21 3:50PM EST2020-05-1513.8013.7514.20-1.45-9.51%152537.49%
NFLX200918C004150002020-02-21 11:52AM EST2020-09-1829.9028.1029.20+0.85+2.93%45537.22%
NFLX210115C004150002020-02-19 11:59AM EST2021-01-1541.4039.5541.60+0.90+2.22%154238.39%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200228P004150002020-02-21 1:27PM EST2020-02-2833.9034.2037.50+5.40+18.95%1165.78%
NFLX200313P004150002020-02-18 12:14AM EST2020-03-1335.4135.9037.800.00--037.40%
NFLX200320P004150002020-02-19 1:22PM EST2020-03-2030.7536.8538.500.00-61534.78%
NFLX200327P004150002020-02-18 12:56PM EST2020-03-2732.4137.9039.450.00-202033.92%
NFLX200403P004150002020-02-18 11:55AM EST2020-04-0334.8038.7040.300.00--133.13%
NFLX200417P004150002020-02-18 12:00AM EST2020-04-1743.7043.1545.100.00--038.47%
NFLX200515P004150002020-02-21 3:30PM EST2020-05-1548.1947.0547.65+48.19+∞%3035.27%
NFLX200918P004150002020-01-22 10:40AM EST2020-09-1888.3457.3058.050.00--031.83%
NFLX210115P004150002020-02-20 12:53PM EST2021-01-1568.5068.5071.950.00-13035.22%