NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:435.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605C004350002020-06-01 3:59PM EDT2020-06-053.800.000.000.00-3,63006.25%
NFLX200612C004350002020-06-01 3:59PM EDT2020-06-127.380.000.000.00-24103.13%
NFLX200619C004350002020-06-01 3:59PM EDT2020-06-1910.150.000.000.00-33903.13%
NFLX200626C004350002020-06-01 3:51PM EDT2020-06-2612.350.000.000.00-1901.56%
NFLX200702C004350002020-06-01 3:52PM EDT2020-07-0214.400.000.000.00-901.56%
NFLX200710C004350002020-06-01 3:46PM EDT2020-07-1016.230.000.000.00-501.56%
NFLX200717C004350002020-06-01 3:57PM EDT2020-07-1720.800.000.000.00-10901.56%
NFLX200821C004350002020-06-01 3:57PM EDT2020-08-2131.800.000.000.00-2900.78%
NFLX200918C004350002020-06-01 3:25PM EDT2020-09-1834.900.000.000.00-500.78%
NFLX201120C004350002020-06-01 3:49PM EDT2020-11-2047.240.000.000.00-200.78%
NFLX201218C004350002020-06-01 10:46AM EDT2020-12-1847.550.000.000.00-200.78%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605P004350002020-06-01 3:59PM EDT2020-06-0512.680.000.000.00-29300.00%
NFLX200612P004350002020-06-01 3:56PM EDT2020-06-1216.000.000.000.00-3900.00%
NFLX200619P004350002020-06-01 3:57PM EDT2020-06-1918.780.000.000.00-6100.00%
NFLX200626P004350002020-06-01 2:47PM EDT2020-06-2622.570.000.000.00-300.00%
NFLX200702P004350002020-06-01 3:36PM EDT2020-07-0224.050.000.000.00-200.00%
NFLX200717P004350002020-06-01 3:56PM EDT2020-07-1729.400.000.000.00-1500.00%
NFLX200821P004350002020-06-01 3:36PM EDT2020-08-2140.250.000.000.00-1600.00%
NFLX200918P004350002020-06-01 3:30PM EDT2020-09-1844.450.000.000.00-200.00%
NFLX201120P004350002020-05-29 10:08AM EDT2020-11-2062.450.000.000.00-600.00%
NFLX201218P004350002020-06-01 3:35PM EDT2020-12-1859.550.000.000.00-200.00%