NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:445.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C004450002020-05-27 12:44PM EDT2020-05-290.230.220.24-0.34-59.65%8901,49950.88%
NFLX200605C004450002020-05-27 12:35PM EDT2020-06-051.151.111.21-1.26-52.28%3531,25539.56%
NFLX200612C004450002020-05-27 12:34PM EDT2020-06-122.432.112.79-1.82-42.82%6915938.84%
NFLX200619C004450002020-05-27 12:44PM EDT2020-06-193.803.753.95-2.17-36.35%2241,13336.95%
NFLX200626C004450002020-05-27 12:01PM EDT2020-06-264.855.055.65-2.67-35.51%3421637.45%
NFLX200702C004450002020-05-27 12:06PM EDT2020-07-026.606.406.80-2.24-25.34%221937.12%
NFLX200717C004450002020-05-27 11:52AM EDT2020-07-179.109.8511.15-4.80-34.53%15523139.71%
NFLX200821C004450002020-05-27 12:38PM EDT2020-08-2120.4020.4520.80-3.25-13.74%1311243.82%
NFLX200918C004450002020-05-27 11:46AM EDT2020-09-1823.0224.5525.10-4.48-16.29%1526742.99%
NFLX201120C004450002020-05-27 12:44PM EDT2020-11-2035.5535.5535.80-3.25-8.38%175244.12%
NFLX201218C004450002020-05-27 12:27PM EDT2020-12-1838.9038.4039.30-3.96-9.24%316643.89%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P004450002020-05-27 12:10PM EDT2020-05-2937.2236.4538.10+6.05+19.41%5646955.03%
NFLX200605P004450002020-05-27 12:44PM EDT2020-06-0538.4537.1038.30+6.68+21.03%1726340.98%
NFLX200612P004450002020-05-27 10:51AM EDT2020-06-1247.2938.4541.15+16.53+53.74%39445.06%
NFLX200619P004450002020-05-27 12:12PM EDT2020-06-1941.0040.3041.70+6.52+18.91%2590939.77%
NFLX200626P004450002020-05-27 9:54AM EDT2020-06-2644.5841.5043.85+7.13+19.04%21840.91%
NFLX200702P004450002020-05-26 3:51PM EDT2020-07-0239.3543.1543.850.00-5637.45%
NFLX200717P004450002020-05-27 10:41AM EDT2020-07-1753.0045.8048.30+8.95+20.32%19340.14%
NFLX200821P004450002020-05-22 3:15PM EDT2020-08-2146.8056.3058.050.00-1011744.26%
NFLX200918P004450002020-05-26 3:59PM EDT2020-09-1857.3760.6561.800.00-1711742.76%
NFLX201120P004450002020-05-27 9:51AM EDT2020-11-2072.0070.9072.25+4.05+5.96%25143.72%
NFLX201218P004450002020-05-22 3:14PM EDT2020-12-1865.9574.4075.500.00-22443.32%