NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:465.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605C004650002020-06-01 3:58PM EDT2020-06-050.370.000.000.00-384012.50%
NFLX200612C004650002020-06-01 3:59PM EDT2020-06-121.300.000.000.00-176012.50%
NFLX200619C004650002020-06-01 3:53PM EDT2020-06-192.480.000.000.00-7006.25%
NFLX200626C004650002020-06-01 3:43PM EDT2020-06-263.850.000.000.00-1606.25%
NFLX200702C004650002020-06-01 3:55PM EDT2020-07-025.250.000.000.00-406.25%
NFLX200710C004650002020-06-01 3:58PM EDT2020-07-107.060.000.000.00-606.25%
NFLX200717C004650002020-06-01 3:47PM EDT2020-07-179.550.000.000.00-5506.25%
NFLX200821C004650002020-06-01 3:51PM EDT2020-08-2119.600.000.000.00-1103.13%
NFLX201218C004650002020-05-27 3:12PM EDT2020-12-1836.370.000.000.00-1103.13%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605P004650002020-05-28 2:22PM EDT2020-06-0546.480.000.000.00-100.00%
NFLX200612P004650002020-05-27 9:44AM EDT2020-06-1253.150.000.000.00-200.00%
NFLX200619P004650002020-05-29 3:59PM EDT2020-06-1948.200.000.000.00-100.00%
NFLX200626P004650002020-05-26 9:59AM EDT2020-06-2651.900.000.000.00-200.00%
NFLX200717P004650002020-05-29 12:57PM EDT2020-07-1758.820.000.000.00-100.00%
NFLX200821P004650002020-05-26 2:14PM EDT2020-08-2166.650.000.000.00-200.00%
NFLX201218P004650002020-05-21 2:11PM EDT2020-12-1876.250.000.000.00-100.00%