NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:490.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200228C004900002020-02-10 2:57PM EST2020-02-280.130.000.130.00-1076.56%
NFLX200320C004900002020-02-18 11:50AM EST2020-03-200.350.170.280.00-2943.31%
NFLX200403C004900002020-02-18 2:24PM EST2020-04-030.630.250.500.00--1838.33%
NFLX200417C004900002020-02-21 11:26AM EST2020-04-171.331.011.49-0.07-5.00%15540.36%
NFLX200515C004900002020-02-21 1:26PM EST2020-05-152.572.282.53+0.37+16.82%111536.93%
NFLX200619C004900002020-02-21 3:57PM EST2020-06-193.753.654.05-0.45-10.71%1129834.89%
NFLX200918C004900002020-02-20 11:14AM EST2020-09-1810.359.8010.50-0.35-3.27%1857735.33%
NFLX210115C004900002020-02-21 3:32PM EST2021-01-1519.2718.5020.30+0.27+1.42%516236.78%
NFLX210618C004900002020-02-13 12:30PM EST2021-06-1829.9028.1531.150.00-1037.27%
NFLX220121C004900002020-02-21 11:14AM EST2022-01-2147.3943.5048.40+1.39+3.02%26439.51%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200228P004900002020-02-21 2:38PM EST2020-02-28110.05109.45111.05+1.30+1.20%4293.65%
NFLX200403P004900002020-02-21 1:29PM EST2020-04-03108.85109.10111.10+108.85+∞%2044.58%
NFLX200619P004900002019-12-05 9:39AM EST2020-06-19160.50160.05163.050.00-5099.98%
NFLX210618P004900002020-01-15 1:54PM EST2021-06-18158.80127.20131.200.00--331.02%
NFLX220121P004900002020-02-19 11:06AM EST2022-01-21136.00140.00144.900.00-61132.93%