NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:420.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C004200002020-05-22 3:56PM EDT2020-05-2913.8013.3014.40-6.20-31.00%29422345.30%
NFLX200605C004200002020-05-22 3:40PM EDT2020-06-0517.0017.3518.55-8.80-34.11%3716443.56%
NFLX200612C004200002020-05-22 3:58PM EDT2020-06-1220.8020.1521.45-6.20-22.96%1316142.37%
NFLX200619C004200002020-05-22 3:58PM EDT2020-06-1923.1123.0023.80-5.39-18.91%2574,31041.54%
NFLX200626C004200002020-05-22 1:15PM EDT2020-06-2627.6424.3526.50-3.36-10.84%10642.27%
NFLX200702C004200002020-05-22 2:51PM EDT2020-07-0229.2825.9028.20+29.28-13042.00%
NFLX200717C004200002020-05-22 3:04PM EDT2020-07-1733.2031.4533.90-5.40-13.99%2236344.56%
NFLX200821C004200002020-05-22 3:17PM EDT2020-08-2142.8242.3543.45-4.53-9.57%1510846.25%
NFLX200918C004200002020-05-22 3:18PM EDT2020-09-1847.1546.7048.85-5.45-10.36%725546.03%
NFLX201120C004200002020-05-22 1:53PM EDT2020-11-2061.5258.7560.20-14.92-19.52%136446.78%
NFLX201218C004200002020-05-21 2:59PM EDT2020-12-1866.5961.9063.400.00-12246.06%
NFLX210115C004200002020-05-21 3:57PM EDT2021-01-1571.2065.2066.800.00-181,53845.78%
NFLX210618C004200002020-05-21 3:35PM EDT2021-06-1887.4580.5584.850.00-412046.17%
NFLX220121C004200002020-05-22 12:07PM EDT2022-01-21104.8798.70104.40-8.13-7.19%153946.29%
NFLX220617C004200002020-05-19 3:08PM EDT2022-06-17131.05108.55117.850.00-22247.35%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P004200002020-05-22 3:59PM EDT2020-05-294.734.304.75+0.18+3.96%1,64993543.48%
NFLX200605P004200002020-05-22 3:43PM EDT2020-06-059.528.259.55+1.67+21.27%35530944.64%
NFLX200612P004200002020-05-22 3:21PM EDT2020-06-1211.9211.2512.00+0.92+8.36%11940842.02%
NFLX200619P004200002020-05-22 3:59PM EDT2020-06-1914.4213.7514.55+1.47+11.35%1964,18041.70%
NFLX200626P004200002020-05-22 3:43PM EDT2020-06-2617.1716.2017.05+0.16+0.94%35042.02%
NFLX200702P004200002020-05-22 3:59PM EDT2020-07-0218.3618.0018.70+18.36-9341.68%
NFLX200717P004200002020-05-22 2:43PM EDT2020-07-1722.1221.6024.90+0.05+0.23%2224545.07%
NFLX200821P004200002020-05-22 3:49PM EDT2020-08-2133.6932.8033.95-0.19-0.56%733846.05%
NFLX200918P004200002020-05-22 3:25PM EDT2020-09-1837.7937.3538.15+1.73+4.80%821144.59%
NFLX201120P004200002020-05-22 2:03PM EDT2020-11-2047.7048.7549.90+0.30+0.63%14545.96%
NFLX201218P004200002020-05-21 2:12PM EDT2020-12-1851.2052.0553.050.00-45745.26%
NFLX210115P004200002020-05-22 3:40PM EDT2021-01-1555.9554.9555.85+1.50+2.75%71,25644.59%
NFLX210618P004200002020-05-08 10:23AM EDT2021-06-1871.8570.6073.350.00-14944.91%
NFLX220121P004200002020-05-07 3:33PM EDT2022-01-2189.6086.9091.200.00-55344.47%
NFLX220617P004200002020-05-22 10:59AM EDT2022-06-1797.8295.00103.85-0.02-0.02%237545.35%