NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:460.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C004600002020-05-22 3:59PM EDT2020-05-290.830.830.90-2.07-71.38%3,1771,75043.34%
NFLX200605C004600002020-05-22 3:59PM EDT2020-06-052.942.853.15-3.06-51.00%43731541.02%
NFLX200612C004600002020-05-22 3:57PM EDT2020-06-125.084.905.15-3.29-39.31%6117339.64%
NFLX200619C004600002020-05-22 3:59PM EDT2020-06-197.006.857.15-3.50-33.33%4512,47139.33%
NFLX200626C004600002020-05-22 2:31PM EDT2020-06-2610.008.409.80-1.17-10.47%57440.89%
NFLX200702C004600002020-05-22 3:26PM EDT2020-07-0210.329.9511.00+10.32-10140.02%
NFLX200717C004600002020-05-22 3:52PM EDT2020-07-1715.3314.5016.15-4.02-20.78%1336342.47%
NFLX200821C004600002020-05-22 3:12PM EDT2020-08-2125.4025.0026.40-2.80-9.93%1211445.63%
NFLX200918C004600002020-05-22 3:51PM EDT2020-09-1829.4929.6031.00-4.31-12.75%2071844.61%
NFLX201120C004600002020-05-22 3:02PM EDT2020-11-2042.5541.1043.25-3.45-7.50%220246.20%
NFLX201218C004600002020-05-21 10:29AM EDT2020-12-1850.1544.2046.200.00-33045.26%
NFLX210115C004600002020-05-22 3:04PM EDT2021-01-1548.9947.7049.95-0.96-1.92%3990745.21%
NFLX210618C004600002020-05-22 3:11PM EDT2021-06-1866.5063.8567.75-2.00-2.92%319845.23%
NFLX220121C004600002020-05-19 1:15PM EDT2022-01-21101.6082.5588.200.00-211545.60%
NFLX220617C004600002020-05-20 9:30AM EDT2022-06-17112.0092.55101.750.00-43046.53%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P004600002020-05-22 3:17PM EDT2020-05-2932.3030.9032.60+4.83+17.58%178753.69%
NFLX200605P004600002020-05-22 3:42PM EDT2020-06-0535.1532.8035.90+2.75+8.49%6213650.18%
NFLX200612P004600002020-05-20 12:47PM EDT2020-06-1224.2035.1038.050.00-1946.68%
NFLX200619P004600002020-05-22 2:27PM EDT2020-06-1934.8937.2037.95-1.31-3.62%375439.65%
NFLX200626P004600002020-05-20 10:32AM EDT2020-06-2629.7038.9041.600.00-11643.34%
NFLX200702P004600002020-05-22 11:32AM EDT2020-07-0241.3040.2543.10+41.30-1042.83%
NFLX200717P004600002020-05-21 2:35PM EDT2020-07-1744.3245.1047.900.00-101644.20%
NFLX200821P004600002020-05-22 9:50AM EDT2020-08-2152.4555.4056.45-2.93-5.29%110044.89%
NFLX200918P004600002020-05-22 10:19AM EDT2020-09-1858.7059.8560.70-0.60-1.01%522243.60%
NFLX201120P004600002020-05-22 1:49PM EDT2020-11-2070.0071.3072.50-0.60-0.85%27245.03%
NFLX201218P004600002020-05-22 3:11PM EDT2020-12-1874.6074.6075.35+0.95+1.29%32044.10%
NFLX210115P004600002020-05-22 12:08PM EDT2021-01-1576.3077.1579.15+8.15+11.96%3728644.16%
NFLX210618P004600002020-04-30 12:02PM EDT2021-06-18103.0093.1096.600.00--144.23%
NFLX220121P004600002020-05-18 10:17AM EDT2022-01-21105.30110.00115.000.00-102343.85%
NFLX220617P004600002020-05-18 12:58PM EDT2022-06-17113.45117.80127.100.00-11244.35%