NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:430.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200717C004300002020-07-10 3:36PM EDT2020-07-17120.00117.25121.20+87.94+274.30%2491,08487.79%
NFLX200724C004300002020-07-10 12:18PM EDT2020-07-24111.44118.00122.20+77.49+228.25%19274.29%
NFLX200731C004300002020-07-10 1:57PM EDT2020-07-31125.41118.60123.20+88.81+242.65%222766.82%
NFLX200807C004300002020-07-10 12:21PM EDT2020-08-07110.80119.60124.00+67.80+157.67%1362.74%
NFLX200821C004300002020-07-10 3:22PM EDT2020-08-21119.94121.50125.40+78.29+187.97%8646457.29%
NFLX200918C004300002020-07-10 1:49PM EDT2020-09-18126.35124.80127.55+80.15+173.48%2164450.79%
NFLX201120C004300002020-07-10 3:06PM EDT2020-11-20133.60135.00138.65+63.17+89.69%416650.97%
NFLX201218C004300002020-07-08 1:32PM EDT2020-12-18132.40138.50142.60+55.95+73.19%19050.24%
NFLX210115C004300002020-07-10 2:20PM EDT2021-01-15147.08142.05145.60+81.78+125.24%22,60251.06%
NFLX210618C004300002020-07-10 2:12PM EDT2021-06-18162.72160.60164.75+74.22+83.86%314350.21%
NFLX220121C004300002020-07-10 3:33PM EDT2022-01-21181.92179.50187.95+63.42+53.52%2648450.37%
NFLX220617C004300002020-07-10 12:59PM EDT2022-06-17186.15191.00200.00+64.05+52.46%35049.88%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200717P004300002020-07-10 3:59PM EDT2020-07-170.750.750.78-17.25-95.83%4511,55194.36%
NFLX200724P004300002020-07-10 3:39PM EDT2020-07-241.581.501.74-15.02-90.48%6015376.88%
NFLX200731P004300002020-07-10 2:16PM EDT2020-07-312.451.623.60-17.80-87.90%509969.71%
NFLX200807P004300002020-07-10 1:05PM EDT2020-08-074.251.874.10-20.01-82.48%1052262.34%
NFLX200814P004300002020-07-10 3:26PM EDT2020-08-143.562.235.90+3.56+142.97%51760.29%
NFLX200821P004300002020-07-10 3:30PM EDT2020-08-214.203.656.15-22.83-84.46%47155757.91%
NFLX200828P004300002020-07-10 12:00PM EDT2020-08-287.352.616.90+7.35-14.93%21553.17%
NFLX200918P004300002020-07-10 1:49PM EDT2020-09-188.206.358.95-24.62-75.02%6045151.25%
NFLX201120P004300002020-07-10 3:11PM EDT2020-11-2018.0516.6019.40-26.55-59.53%3130950.88%
NFLX201218P004300002020-07-10 2:58PM EDT2020-12-1821.8520.0523.15-21.65-49.77%68050.04%
NFLX210115P004300002020-07-10 2:58PM EDT2021-01-1525.1223.0026.40-20.87-45.38%261,21750.65%
NFLX210618P004300002020-07-10 2:57PM EDT2021-06-1842.4639.3544.15-20.60-32.67%422349.07%
NFLX220121P004300002020-07-10 2:58PM EDT2022-01-2162.7059.8064.30-19.40-23.63%2626348.07%
NFLX220617P004300002020-07-10 1:33PM EDT2022-06-1773.7368.3074.35-17.08-18.81%61347.01%