NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:505.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605C005050002020-06-01 3:51PM EDT2020-06-050.040.000.100.00-7024871.88%
NFLX200612C005050002020-06-01 3:56PM EDT2020-06-120.230.180.250.00-46248.39%
NFLX200619C005050002020-06-02 3:15PM EDT2020-06-190.450.430.50-0.08-15.09%735441.46%
NFLX200626C005050002020-05-29 3:51PM EDT2020-06-260.930.701.000.00-164439.72%
NFLX200702C005050002020-06-02 12:45PM EDT2020-07-021.141.101.38-0.22-16.18%171138.05%
NFLX200717C005050002020-06-01 11:47AM EDT2020-07-172.912.963.500.00-19939.26%
NFLX200821C005050002020-06-02 1:31PM EDT2020-08-219.029.259.95-0.63-6.53%7741.87%
NFLX201218C005050002020-05-27 10:31AM EDT2020-12-1820.7026.0026.750.00-51742.08%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605P005050002020-05-19 10:28AM EDT2020-06-0552.2576.9579.650.00-25102.25%
NFLX200612P005050002020-05-27 3:22PM EDT2020-06-1287.4176.9579.500.00-2254.74%
NFLX200619P005050002020-05-22 9:35AM EDT2020-06-1972.7077.6079.800.00-11355.84%
NFLX200626P005050002020-05-11 10:04AM EDT2020-06-2667.2577.4080.600.00-8551.07%
NFLX200717P005050002020-05-15 11:07AM EDT2020-07-1775.9178.7082.650.00--643.63%
NFLX201218P005050002020-05-13 10:35AM EDT2020-12-1896.55102.20103.600.00-51441.39%