NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:475.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605C004750002020-06-01 3:52PM EDT2020-06-050.170.000.000.00-211025.00%
NFLX200612C004750002020-06-01 3:57PM EDT2020-06-120.790.000.000.00-16012.50%
NFLX200619C004750002020-06-01 3:58PM EDT2020-06-191.670.000.000.00-535012.50%
NFLX200626C004750002020-06-01 3:49PM EDT2020-06-262.600.000.000.00-4206.25%
NFLX200702C004750002020-06-01 1:42PM EDT2020-07-023.590.000.000.00-1506.25%
NFLX200710C004750002020-06-01 3:58PM EDT2020-07-105.200.000.000.00-5206.25%
NFLX200717C004750002020-06-01 3:55PM EDT2020-07-177.550.000.000.00-5806.25%
NFLX200821C004750002020-06-01 3:41PM EDT2020-08-2116.300.000.000.00-706.25%
NFLX201218C004750002020-05-29 12:44PM EDT2020-12-1830.700.000.000.00-103.13%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605P004750002020-05-27 10:06AM EDT2020-06-0569.600.000.000.00-200.00%
NFLX200612P004750002020-06-01 10:54AM EDT2020-06-1254.550.000.000.00-100.00%
NFLX200619P004750002020-05-27 10:26AM EDT2020-06-1971.910.000.000.00-100.00%
NFLX200626P004750002020-06-01 10:34AM EDT2020-06-2657.300.000.000.00-100.00%
NFLX200717P004750002020-05-27 1:23PM EDT2020-07-1767.980.000.000.00-100.00%
NFLX200821P004750002020-05-22 10:33AM EDT2020-08-2165.250.000.000.00-500.00%
NFLX201218P004750002020-05-22 10:14AM EDT2020-12-1882.300.000.000.00-200.00%