NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:500.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200228C005000002020-02-21 2:16PM EST2020-02-280.020.000.03-0.03-60.00%315871.09%
NFLX200320C005000002020-02-21 10:34AM EST2020-03-200.140.100.27-0.08-36.36%116645.95%
NFLX200417C005000002020-02-21 3:16PM EST2020-04-170.760.761.19-0.19-20.00%813040.96%
NFLX200515C005000002020-02-21 2:02PM EST2020-05-151.901.811.97+0.06+3.26%297136.95%
NFLX200619C005000002020-02-21 3:59PM EST2020-06-193.102.893.40-0.37-10.66%1061,60735.19%
NFLX200918C005000002020-02-21 10:03AM EST2020-09-189.058.309.10+0.10+1.12%153535.21%
NFLX210115C005000002020-02-21 3:39PM EST2021-01-1517.0517.0018.35-0.30-1.73%281,44136.61%
NFLX210618C005000002020-02-19 3:15PM EST2021-06-1830.0025.9529.200.00-21137.32%
NFLX220121C005000002020-02-21 1:14PM EST2022-01-2143.6441.0045.95-1.21-2.70%112839.41%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200228P005000002020-02-20 3:01PM EST2020-02-28115.15118.30122.300.00-40101.95%
NFLX200320P005000002020-02-10 2:39PM EST2020-03-20112.50117.95122.250.00-2067.19%
NFLX200515P005000002020-02-05 3:39PM EST2020-05-15131.06119.75123.000.00--040.95%
NFLX200619P005000002019-12-02 10:40AM EST2020-06-19196.43169.80172.800.00-10102.37%
NFLX210115P005000002020-02-20 3:55PM EST2021-01-15126.24130.10132.600.00-24631.65%
NFLX220121P005000002020-02-19 11:05AM EST2022-01-21142.95147.50152.500.00--5032.78%