NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:425.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605C004250002020-06-01 3:59PM EDT2020-06-058.000.000.000.00-3,63000.00%
NFLX200612C004250002020-06-01 3:59PM EDT2020-06-1212.080.000.000.00-49700.00%
NFLX200619C004250002020-06-01 3:59PM EDT2020-06-1914.800.000.000.00-43600.00%
NFLX200626C004250002020-06-01 3:55PM EDT2020-06-2617.730.000.000.00-6000.00%
NFLX200702C004250002020-06-01 3:39PM EDT2020-07-0218.880.000.000.00-3600.00%
NFLX200710C004250002020-06-01 2:46PM EDT2020-07-1021.140.000.000.00-400.00%
NFLX200717C004250002020-06-01 3:58PM EDT2020-07-1725.650.000.000.00-7600.00%
NFLX200821C004250002020-06-01 3:58PM EDT2020-08-2136.450.000.000.00-5500.00%
NFLX200918C004250002020-06-01 3:57PM EDT2020-09-1840.500.000.000.00-1900.00%
NFLX201120C004250002020-06-01 3:28PM EDT2020-11-2052.000.000.000.00-300.00%
NFLX201218C004250002020-06-01 3:48PM EDT2020-12-1854.930.000.000.00-700.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605P004250002020-06-01 3:59PM EDT2020-06-057.000.000.000.00-1,00300.78%
NFLX200612P004250002020-06-01 3:52PM EDT2020-06-1210.950.000.000.00-9900.39%
NFLX200619P004250002020-06-01 3:58PM EDT2020-06-1913.620.000.000.00-12700.39%
NFLX200626P004250002020-06-01 3:53PM EDT2020-06-2616.580.000.000.00-1000.20%
NFLX200702P004250002020-06-01 3:43PM EDT2020-07-0218.790.000.000.00-400.20%
NFLX200710P004250002020-06-01 3:37PM EDT2020-07-1020.750.000.000.00-100.20%
NFLX200717P004250002020-06-01 3:28PM EDT2020-07-1724.550.000.000.00-3700.20%
NFLX200821P004250002020-06-01 3:51PM EDT2020-08-2134.770.000.000.00-2300.10%
NFLX200918P004250002020-06-01 3:48PM EDT2020-09-1839.190.000.000.00-7200.10%
NFLX201120P004250002020-05-27 12:47PM EDT2020-11-2059.750.000.000.00-100.10%
NFLX201218P004250002020-05-28 10:22AM EDT2020-12-1859.250.000.000.00-400.10%