NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:470.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529C00470000 | 2020-05-22 3:58PM EDT | 2020-05-29 | 0.49 | 0.45 | 0.58 | -1.10 | -69.18% | 1,637 | 2,001 | 48.15% |
| NFLX200605C00470000 | 2020-05-22 3:57PM EDT | 2020-06-05 | 2.00 | 1.60 | 1.98 | -1.90 | -48.72% | 176 | 252 | 42.10% |
| NFLX200612C00470000 | 2020-05-22 3:44PM EDT | 2020-06-12 | 3.22 | 3.20 | 3.40 | -2.23 | -40.92% | 59 | 249 | 39.73% |
| NFLX200619C00470000 | 2020-05-22 3:59PM EDT | 2020-06-19 | 4.90 | 4.70 | 5.00 | -2.65 | -35.10% | 154 | 1,544 | 39.12% |
| NFLX200626C00470000 | 2020-05-22 3:47PM EDT | 2020-06-26 | 6.50 | 6.25 | 7.30 | -2.50 | -27.78% | 61 | 204 | 40.62% |
| NFLX200702C00470000 | 2020-05-22 12:16PM EDT | 2020-07-02 | 9.00 | 7.20 | 8.35 | +9.00 | - | 3 | 3 | 39.69% |
| NFLX200717C00470000 | 2020-05-22 3:21PM EDT | 2020-07-17 | 12.38 | 11.80 | 13.05 | -3.29 | -21.00% | 26 | 127 | 42.04% |
| NFLX200821C00470000 | 2020-05-22 3:06PM EDT | 2020-08-21 | 22.50 | 21.60 | 23.05 | -2.12 | -8.61% | 16 | 73 | 45.45% |
| NFLX200918C00470000 | 2020-05-22 3:41PM EDT | 2020-09-18 | 25.72 | 25.95 | 26.50 | -4.18 | -13.98% | 97 | 723 | 43.33% |
| NFLX201120C00470000 | 2020-05-22 10:27AM EDT | 2020-11-20 | 40.45 | 37.90 | 38.80 | -0.43 | -1.05% | 2 | 111 | 45.33% |
| NFLX201218C00470000 | 2020-05-22 2:42PM EDT | 2020-12-18 | 43.20 | 40.90 | 42.90 | -9.27 | -17.67% | 1 | 30 | 45.36% |
| NFLX210115C00470000 | 2020-05-22 11:42AM EDT | 2021-01-15 | 46.36 | 44.25 | 46.25 | -2.09 | -4.31% | 4 | 1,682 | 45.03% |
| NFLX210618C00470000 | 2020-05-19 10:03AM EDT | 2021-06-18 | 81.00 | 60.05 | 63.80 | 0.00 | - | 1 | 89 | 44.94% |
| NFLX220121C00470000 | 2020-05-22 3:22PM EDT | 2022-01-21 | 82.58 | 78.90 | 84.25 | -10.17 | -10.96% | 4 | 84 | 45.32% |
| NFLX220617C00470000 | 2020-05-19 2:57PM EDT | 2022-06-17 | 106.00 | 90.10 | 98.75 | 0.00 | - | 3 | 67 | 46.63% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529P00470000 | 2020-05-22 3:49PM EDT | 2020-05-29 | 41.44 | 40.20 | 42.60 | +5.12 | +14.10% | 3 | 40 | 50.46% |
| NFLX200605P00470000 | 2020-05-21 11:13AM EDT | 2020-06-05 | 41.27 | 41.65 | 44.80 | 0.00 | - | 2 | 25 | 53.54% |
| NFLX200612P00470000 | 2020-05-22 9:37AM EDT | 2020-06-12 | 41.10 | 42.90 | 44.35 | -1.80 | -4.20% | 1 | 11 | 40.82% |
| NFLX200619P00470000 | 2020-05-22 3:38PM EDT | 2020-06-19 | 46.78 | 44.90 | 45.95 | +5.24 | +12.61% | 3 | 173 | 39.95% |
| NFLX200626P00470000 | 2020-05-21 2:55PM EDT | 2020-06-26 | 44.50 | 46.25 | 47.50 | 0.00 | - | 1 | 4 | 39.45% |
| NFLX200717P00470000 | 2020-05-21 2:58PM EDT | 2020-07-17 | 50.45 | 51.95 | 55.00 | 0.00 | - | 7 | 37 | 44.20% |
| NFLX200821P00470000 | 2020-05-21 9:32AM EDT | 2020-08-21 | 52.50 | 61.90 | 63.15 | 0.00 | - | 1 | 23 | 44.75% |
| NFLX200918P00470000 | 2020-05-20 9:57AM EDT | 2020-09-18 | 54.85 | 66.25 | 67.20 | 0.00 | - | 2 | 37 | 43.37% |
| NFLX201120P00470000 | 2020-05-21 2:01PM EDT | 2020-11-20 | 76.60 | 77.55 | 79.10 | 0.00 | - | 6 | 41 | 45.04% |
| NFLX201218P00470000 | 2020-05-21 2:09PM EDT | 2020-12-18 | 79.55 | 80.85 | 82.50 | 0.00 | - | 1 | 10 | 44.54% |
| NFLX210115P00470000 | 2020-05-21 2:11PM EDT | 2021-01-15 | 82.25 | 83.60 | 85.60 | 0.00 | - | 3 | 1,343 | 44.08% |
| NFLX210618P00470000 | 2020-05-20 10:03AM EDT | 2021-06-18 | 91.23 | 99.35 | 102.70 | +91.23 | - | - | 8 | 43.96% |
| NFLX220121P00470000 | 2020-05-06 3:49PM EDT | 2022-01-21 | 118.17 | 116.30 | 121.20 | 0.00 | - | 1 | 20 | 43.65% |
© 2020 Verizon Media. All rights reserved.