NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:450.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605C004500002020-06-01 3:59PM EDT2020-06-051.000.000.000.00-5,007012.50%
NFLX200612C004500002020-06-01 3:59PM EDT2020-06-123.250.000.000.00-96106.25%
NFLX200619C004500002020-06-01 3:59PM EDT2020-06-195.300.000.000.00-3,10906.25%
NFLX200626C004500002020-06-01 3:59PM EDT2020-06-267.450.000.000.00-5306.25%
NFLX200702C004500002020-06-01 3:56PM EDT2020-07-029.100.000.000.00-2203.13%
NFLX200710C004500002020-06-01 3:59PM EDT2020-07-1010.930.000.000.00-2403.13%
NFLX200717C004500002020-06-01 3:59PM EDT2020-07-1714.700.000.000.00-51603.13%
NFLX200821C004500002020-06-01 3:42PM EDT2020-08-2124.470.000.000.00-7703.13%
NFLX200918C004500002020-06-01 3:57PM EDT2020-09-1829.350.000.000.00-5501.56%
NFLX201120C004500002020-06-01 3:39PM EDT2020-11-2040.850.000.000.00-801.56%
NFLX201218C004500002020-05-29 11:17AM EDT2020-12-1840.130.000.000.00-201.56%
NFLX210115C004500002020-06-01 3:52PM EDT2021-01-1547.600.000.000.00-2501.56%
NFLX210618C004500002020-06-01 2:35PM EDT2021-06-1865.500.000.000.00-501.56%
NFLX220121C004500002020-06-01 11:04AM EDT2022-01-2182.530.000.000.00-100.78%
NFLX220617C004500002020-05-28 2:36PM EDT2022-06-1792.610.000.000.00-300.78%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605P004500002020-06-01 3:59PM EDT2020-06-0524.860.000.000.00-4100.00%
NFLX200612P004500002020-06-01 3:24PM EDT2020-06-1228.340.000.000.00-400.00%
NFLX200619P004500002020-06-01 3:00PM EDT2020-06-1929.960.000.000.00-2200.00%
NFLX200626P004500002020-05-29 3:08PM EDT2020-06-2640.020.000.000.00-5800.00%
NFLX200702P004500002020-05-29 1:37PM EDT2020-07-0243.390.000.000.00-800.00%
NFLX200717P004500002020-06-01 3:57PM EDT2020-07-1738.050.000.000.00-600.00%
NFLX200821P004500002020-05-29 3:46PM EDT2020-08-2153.550.000.000.00-100.00%
NFLX200918P004500002020-06-01 2:44PM EDT2020-09-1853.300.000.000.00-200.00%
NFLX201120P004500002020-05-29 10:06AM EDT2020-11-2070.450.000.000.00-200.00%
NFLX201218P004500002020-05-29 10:02AM EDT2020-12-1872.900.000.000.00-500.00%
NFLX210115P004500002020-06-01 3:15PM EDT2021-01-1571.350.000.000.00-100.00%
NFLX210618P004500002020-05-27 9:53AM EDT2021-06-1897.700.000.000.00-400.00%
NFLX220121P004500002020-05-28 2:31PM EDT2022-01-21108.950.000.000.00-1200.00%
NFLX220617P004500002020-05-20 12:24PM EDT2022-06-17109.640.000.000.00-300.00%