NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:470.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C004700002020-05-22 3:58PM EDT2020-05-290.490.450.58-1.10-69.18%1,6372,00148.15%
NFLX200605C004700002020-05-22 3:57PM EDT2020-06-052.001.601.98-1.90-48.72%17625242.10%
NFLX200612C004700002020-05-22 3:44PM EDT2020-06-123.223.203.40-2.23-40.92%5924939.73%
NFLX200619C004700002020-05-22 3:59PM EDT2020-06-194.904.705.00-2.65-35.10%1541,54439.12%
NFLX200626C004700002020-05-22 3:47PM EDT2020-06-266.506.257.30-2.50-27.78%6120440.62%
NFLX200702C004700002020-05-22 12:16PM EDT2020-07-029.007.208.35+9.00-3339.69%
NFLX200717C004700002020-05-22 3:21PM EDT2020-07-1712.3811.8013.05-3.29-21.00%2612742.04%
NFLX200821C004700002020-05-22 3:06PM EDT2020-08-2122.5021.6023.05-2.12-8.61%167345.45%
NFLX200918C004700002020-05-22 3:41PM EDT2020-09-1825.7225.9526.50-4.18-13.98%9772343.33%
NFLX201120C004700002020-05-22 10:27AM EDT2020-11-2040.4537.9038.80-0.43-1.05%211145.33%
NFLX201218C004700002020-05-22 2:42PM EDT2020-12-1843.2040.9042.90-9.27-17.67%13045.36%
NFLX210115C004700002020-05-22 11:42AM EDT2021-01-1546.3644.2546.25-2.09-4.31%41,68245.03%
NFLX210618C004700002020-05-19 10:03AM EDT2021-06-1881.0060.0563.800.00-18944.94%
NFLX220121C004700002020-05-22 3:22PM EDT2022-01-2182.5878.9084.25-10.17-10.96%48445.32%
NFLX220617C004700002020-05-19 2:57PM EDT2022-06-17106.0090.1098.750.00-36746.63%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P004700002020-05-22 3:49PM EDT2020-05-2941.4440.2042.60+5.12+14.10%34050.46%
NFLX200605P004700002020-05-21 11:13AM EDT2020-06-0541.2741.6544.800.00-22553.54%
NFLX200612P004700002020-05-22 9:37AM EDT2020-06-1241.1042.9044.35-1.80-4.20%11140.82%
NFLX200619P004700002020-05-22 3:38PM EDT2020-06-1946.7844.9045.95+5.24+12.61%317339.95%
NFLX200626P004700002020-05-21 2:55PM EDT2020-06-2644.5046.2547.500.00-1439.45%
NFLX200717P004700002020-05-21 2:58PM EDT2020-07-1750.4551.9555.000.00-73744.20%
NFLX200821P004700002020-05-21 9:32AM EDT2020-08-2152.5061.9063.150.00-12344.75%
NFLX200918P004700002020-05-20 9:57AM EDT2020-09-1854.8566.2567.200.00-23743.37%
NFLX201120P004700002020-05-21 2:01PM EDT2020-11-2076.6077.5579.100.00-64145.04%
NFLX201218P004700002020-05-21 2:09PM EDT2020-12-1879.5580.8582.500.00-11044.54%
NFLX210115P004700002020-05-21 2:11PM EDT2021-01-1582.2583.6085.600.00-31,34344.08%
NFLX210618P004700002020-05-20 10:03AM EDT2021-06-1891.2399.35102.70+91.23--843.96%
NFLX220121P004700002020-05-06 3:49PM EDT2022-01-21118.17116.30121.200.00-12043.65%