NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:480.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C004800002020-05-22 3:58PM EDT2020-05-290.300.250.35-0.64-68.09%7151,01350.34%
NFLX200605C004800002020-05-22 3:59PM EDT2020-06-051.221.031.41-1.15-48.52%18922444.63%
NFLX200612C004800002020-05-22 3:54PM EDT2020-06-122.202.072.29-1.66-43.01%9919340.37%
NFLX200619C004800002020-05-22 3:57PM EDT2020-06-193.383.253.75-2.17-39.10%2391,34240.18%
NFLX200626C004800002020-05-22 3:51PM EDT2020-06-264.504.505.10-3.20-41.56%557039.70%
NFLX200702C004800002020-05-22 3:54PM EDT2020-07-025.805.456.25+5.80-5139.44%
NFLX200717C004800002020-05-22 3:45PM EDT2020-07-179.659.2510.55-3.23-25.08%149441.86%
NFLX200821C004800002020-05-22 3:30PM EDT2020-08-2118.5018.6519.30-2.70-12.74%129744.33%
NFLX200918C004800002020-05-22 3:57PM EDT2020-09-1823.4522.7524.00-2.10-8.22%2437143.84%
NFLX201120C004800002020-05-22 3:23PM EDT2020-11-2034.8034.3035.60-1.40-3.87%647945.31%
NFLX201218C004800002020-05-21 2:27PM EDT2020-12-1841.0937.8038.950.00-228244.78%
NFLX210115C004800002020-05-22 12:10PM EDT2021-01-1543.0040.7541.95-1.60-3.59%161544.24%
NFLX210618C004800002020-05-21 3:02PM EDT2021-06-1862.5056.5060.300.00-64544.81%
NFLX220121C004800002020-05-22 3:50PM EDT2022-01-2178.4075.4080.70-4.00-4.85%66045.16%
NFLX220617C004800002020-05-22 11:14AM EDT2022-06-1791.1685.1594.35-0.53-0.58%21546.11%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P004800002020-05-22 3:49PM EDT2020-05-2951.3649.4053.30+14.08+37.77%22658.45%
NFLX200605P004800002020-05-19 11:51AM EDT2020-06-0533.8050.8054.250.00-62758.20%
NFLX200612P004800002020-05-18 9:30AM EDT2020-06-1239.8352.1054.75+39.83--148.33%
NFLX200619P004800002020-05-22 11:32AM EDT2020-06-1953.2553.4555.45+0.65+1.24%26443.67%
NFLX200626P004800002020-05-18 12:11AM EDT2020-06-2654.3654.2557.650.00--1244.78%
NFLX200717P004800002020-05-21 2:16PM EDT2020-07-1758.2259.3562.600.00-2744.35%
NFLX200821P004800002020-05-21 10:35AM EDT2020-08-2167.4168.9570.100.00-69744.50%
NFLX200918P004800002020-05-18 2:50PM EDT2020-09-1861.4073.0574.150.00-41543.27%
NFLX201120P004800002020-05-21 9:55AM EDT2020-11-2080.0583.9585.600.00-25744.75%
NFLX201218P004800002020-05-19 3:12PM EDT2020-12-1875.4787.2089.050.00-342944.35%
NFLX210115P004800002020-05-22 1:49PM EDT2021-01-1588.8590.1091.80+10.80+13.84%24443.65%
NFLX210618P004800002020-05-11 12:23PM EDT2021-06-18103.60105.60109.150.00-11643.80%
NFLX220121P004800002020-05-20 2:17PM EDT2022-01-21117.65122.40127.700.00-42343.53%
NFLX220617P004800002020-05-20 12:10PM EDT2022-06-17126.25130.75139.500.00-19143.88%