NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:460.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529C00460000 | 2020-05-22 3:59PM EDT | 2020-05-29 | 0.83 | 0.83 | 0.90 | -2.07 | -71.38% | 3,177 | 1,750 | 43.34% |
| NFLX200605C00460000 | 2020-05-22 3:59PM EDT | 2020-06-05 | 2.94 | 2.85 | 3.15 | -3.06 | -51.00% | 437 | 315 | 41.02% |
| NFLX200612C00460000 | 2020-05-22 3:57PM EDT | 2020-06-12 | 5.08 | 4.90 | 5.15 | -3.29 | -39.31% | 61 | 173 | 39.64% |
| NFLX200619C00460000 | 2020-05-22 3:59PM EDT | 2020-06-19 | 7.00 | 6.85 | 7.15 | -3.50 | -33.33% | 451 | 2,471 | 39.33% |
| NFLX200626C00460000 | 2020-05-22 2:31PM EDT | 2020-06-26 | 10.00 | 8.40 | 9.80 | -1.17 | -10.47% | 5 | 74 | 40.89% |
| NFLX200702C00460000 | 2020-05-22 3:26PM EDT | 2020-07-02 | 10.32 | 9.95 | 11.00 | +10.32 | - | 10 | 1 | 40.02% |
| NFLX200717C00460000 | 2020-05-22 3:52PM EDT | 2020-07-17 | 15.33 | 14.50 | 16.15 | -4.02 | -20.78% | 13 | 363 | 42.47% |
| NFLX200821C00460000 | 2020-05-22 3:12PM EDT | 2020-08-21 | 25.40 | 25.00 | 26.40 | -2.80 | -9.93% | 12 | 114 | 45.63% |
| NFLX200918C00460000 | 2020-05-22 3:51PM EDT | 2020-09-18 | 29.49 | 29.60 | 31.00 | -4.31 | -12.75% | 20 | 718 | 44.61% |
| NFLX201120C00460000 | 2020-05-22 3:02PM EDT | 2020-11-20 | 42.55 | 41.10 | 43.25 | -3.45 | -7.50% | 2 | 202 | 46.20% |
| NFLX201218C00460000 | 2020-05-21 10:29AM EDT | 2020-12-18 | 50.15 | 44.20 | 46.20 | 0.00 | - | 3 | 30 | 45.26% |
| NFLX210115C00460000 | 2020-05-22 3:04PM EDT | 2021-01-15 | 48.99 | 47.70 | 49.95 | -0.96 | -1.92% | 39 | 907 | 45.21% |
| NFLX210618C00460000 | 2020-05-22 3:11PM EDT | 2021-06-18 | 66.50 | 63.85 | 67.75 | -2.00 | -2.92% | 3 | 198 | 45.23% |
| NFLX220121C00460000 | 2020-05-19 1:15PM EDT | 2022-01-21 | 101.60 | 82.55 | 88.20 | 0.00 | - | 2 | 115 | 45.60% |
| NFLX220617C00460000 | 2020-05-20 9:30AM EDT | 2022-06-17 | 112.00 | 92.55 | 101.75 | 0.00 | - | 4 | 30 | 46.53% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529P00460000 | 2020-05-22 3:17PM EDT | 2020-05-29 | 32.30 | 30.90 | 32.60 | +4.83 | +17.58% | 17 | 87 | 53.69% |
| NFLX200605P00460000 | 2020-05-22 3:42PM EDT | 2020-06-05 | 35.15 | 32.80 | 35.90 | +2.75 | +8.49% | 62 | 136 | 50.18% |
| NFLX200612P00460000 | 2020-05-20 12:47PM EDT | 2020-06-12 | 24.20 | 35.10 | 38.05 | 0.00 | - | 1 | 9 | 46.68% |
| NFLX200619P00460000 | 2020-05-22 2:27PM EDT | 2020-06-19 | 34.89 | 37.20 | 37.95 | -1.31 | -3.62% | 3 | 754 | 39.65% |
| NFLX200626P00460000 | 2020-05-20 10:32AM EDT | 2020-06-26 | 29.70 | 38.90 | 41.60 | 0.00 | - | 1 | 16 | 43.34% |
| NFLX200702P00460000 | 2020-05-22 11:32AM EDT | 2020-07-02 | 41.30 | 40.25 | 43.10 | +41.30 | - | 1 | 0 | 42.83% |
| NFLX200717P00460000 | 2020-05-21 2:35PM EDT | 2020-07-17 | 44.32 | 45.10 | 47.90 | 0.00 | - | 10 | 16 | 44.20% |
| NFLX200821P00460000 | 2020-05-22 9:50AM EDT | 2020-08-21 | 52.45 | 55.40 | 56.45 | -2.93 | -5.29% | 1 | 100 | 44.89% |
| NFLX200918P00460000 | 2020-05-22 10:19AM EDT | 2020-09-18 | 58.70 | 59.85 | 60.70 | -0.60 | -1.01% | 5 | 222 | 43.60% |
| NFLX201120P00460000 | 2020-05-22 1:49PM EDT | 2020-11-20 | 70.00 | 71.30 | 72.50 | -0.60 | -0.85% | 2 | 72 | 45.03% |
| NFLX201218P00460000 | 2020-05-22 3:11PM EDT | 2020-12-18 | 74.60 | 74.60 | 75.35 | +0.95 | +1.29% | 3 | 20 | 44.10% |
| NFLX210115P00460000 | 2020-05-22 12:08PM EDT | 2021-01-15 | 76.30 | 77.15 | 79.15 | +8.15 | +11.96% | 37 | 286 | 44.16% |
| NFLX210618P00460000 | 2020-04-30 12:02PM EDT | 2021-06-18 | 103.00 | 93.10 | 96.60 | 0.00 | - | - | 1 | 44.23% |
| NFLX220121P00460000 | 2020-05-18 10:17AM EDT | 2022-01-21 | 105.30 | 110.00 | 115.00 | 0.00 | - | 10 | 23 | 43.85% |
| NFLX220617P00460000 | 2020-05-18 12:58PM EDT | 2022-06-17 | 113.45 | 117.80 | 127.10 | 0.00 | - | 1 | 12 | 44.35% |
© 2020 Verizon Media. All rights reserved.