NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:440.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200228C004400002020-02-21 3:46PM EST2020-02-280.090.070.18-0.10-52.63%99551.47%
NFLX200306C004400002020-02-21 2:34PM EST2020-03-060.330.200.42-0.11-25.00%1742542.19%
NFLX200313C004400002020-02-21 12:30PM EST2020-03-130.640.480.73-0.10-13.51%26037.72%
NFLX200320C004400002020-02-21 3:53PM EST2020-03-200.920.900.98-0.24-20.69%3135234.52%
NFLX200327C004400002020-02-21 2:35PM EST2020-03-271.441.291.53+0.04+2.86%43634.07%
NFLX200403C004400002020-02-20 10:05AM EST2020-04-032.141.732.06-0.34-13.71%1733.45%
NFLX200417C004400002020-02-21 3:59PM EST2020-04-175.354.505.35+0.79+17.32%2611338.67%
NFLX200515C004400002020-02-21 1:32PM EST2020-05-158.157.758.15-0.40-4.68%68436.89%
NFLX200619C004400002020-02-21 12:56PM EST2020-06-1911.1510.3011.25+0.20+1.83%1444635.48%
NFLX200918C004400002020-02-21 11:07AM EST2020-09-1821.3019.8021.15-0.63-2.87%16936.44%
NFLX210115C004400002020-02-21 3:14PM EST2021-01-1531.8531.0532.95-0.10-0.31%6553737.70%
NFLX210618C004400002020-02-18 3:10PM EST2021-06-1847.1341.8545.350.00-83938.32%
NFLX220121C004400002020-02-20 10:05AM EST2022-01-2165.0058.0063.000.00-356140.24%
NFLX220617C004400002020-02-19 2:43PM EST2022-06-1774.8467.5072.500.00--540.70%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200320P004400002020-01-22 10:07AM EST2020-03-20113.2756.7558.300.00--00.00%
NFLX200515P004400002020-02-03 10:40AM EST2020-05-1587.4565.8567.300.00-2035.47%
NFLX200619P004400002020-02-20 10:28AM EST2020-06-1963.0967.7569.500.00-11033.09%
NFLX200918P004400002020-02-20 10:22AM EST2020-09-1871.2575.9577.65+71.25+∞%-133.20%
NFLX210115P004400002020-02-20 12:14PM EST2021-01-1584.7084.8087.050.00-32433.53%
NFLX210618P004400002020-02-03 2:04PM EST2021-06-18106.1092.9596.800.00--033.43%
NFLX220121P004400002020-02-19 11:03AM EST2022-01-21102.65105.50110.450.00-13834.33%