NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:450.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605C00450000 | 2020-06-01 3:59PM EDT | 2020-06-05 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5,007 | 0 | 12.50% |
| NFLX200612C00450000 | 2020-06-01 3:59PM EDT | 2020-06-12 | 3.25 | 0.00 | 0.00 | 0.00 | - | 961 | 0 | 6.25% |
| NFLX200619C00450000 | 2020-06-01 3:59PM EDT | 2020-06-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3,109 | 0 | 6.25% |
| NFLX200626C00450000 | 2020-06-01 3:59PM EDT | 2020-06-26 | 7.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| NFLX200702C00450000 | 2020-06-01 3:56PM EDT | 2020-07-02 | 9.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NFLX200710C00450000 | 2020-06-01 3:59PM EDT | 2020-07-10 | 10.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NFLX200717C00450000 | 2020-06-01 3:59PM EDT | 2020-07-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 3.13% |
| NFLX200821C00450000 | 2020-06-01 3:42PM EDT | 2020-08-21 | 24.47 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| NFLX200918C00450000 | 2020-06-01 3:57PM EDT | 2020-09-18 | 29.35 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| NFLX201120C00450000 | 2020-06-01 3:39PM EDT | 2020-11-20 | 40.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NFLX201218C00450000 | 2020-05-29 11:17AM EDT | 2020-12-18 | 40.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX210115C00450000 | 2020-06-01 3:52PM EDT | 2021-01-15 | 47.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| NFLX210618C00450000 | 2020-06-01 2:35PM EDT | 2021-06-18 | 65.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NFLX220121C00450000 | 2020-06-01 11:04AM EDT | 2022-01-21 | 82.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX220617C00450000 | 2020-05-28 2:36PM EDT | 2022-06-17 | 92.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605P00450000 | 2020-06-01 3:59PM EDT | 2020-06-05 | 24.86 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NFLX200612P00450000 | 2020-06-01 3:24PM EDT | 2020-06-12 | 28.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX200619P00450000 | 2020-06-01 3:00PM EDT | 2020-06-19 | 29.96 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX200626P00450000 | 2020-05-29 3:08PM EDT | 2020-06-26 | 40.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NFLX200702P00450000 | 2020-05-29 1:37PM EDT | 2020-07-02 | 43.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX200717P00450000 | 2020-06-01 3:57PM EDT | 2020-07-17 | 38.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX200821P00450000 | 2020-05-29 3:46PM EDT | 2020-08-21 | 53.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX200918P00450000 | 2020-06-01 2:44PM EDT | 2020-09-18 | 53.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX201120P00450000 | 2020-05-29 10:06AM EDT | 2020-11-20 | 70.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX201218P00450000 | 2020-05-29 10:02AM EDT | 2020-12-18 | 72.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX210115P00450000 | 2020-06-01 3:15PM EDT | 2021-01-15 | 71.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210618P00450000 | 2020-05-27 9:53AM EDT | 2021-06-18 | 97.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX220121P00450000 | 2020-05-28 2:31PM EDT | 2022-01-21 | 108.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX220617P00450000 | 2020-05-20 12:24PM EDT | 2022-06-17 | 109.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.