NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:510.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C005100002020-05-27 12:03PM EDT2020-05-290.020.010.02-0.02-50.00%1620183.59%
NFLX200605C005100002020-05-26 11:46AM EDT2020-06-050.240.120.160.00-6412157.72%
NFLX200612C005100002020-05-27 10:10AM EDT2020-06-120.310.150.44-0.16-34.04%63852.00%
NFLX200619C005100002020-05-27 11:50AM EDT2020-06-190.400.350.47-0.25-38.46%493244.21%
NFLX200626C005100002020-05-27 10:56AM EDT2020-06-260.660.480.81-0.59-47.20%91542.68%
NFLX200702C005100002020-05-26 3:57PM EDT2020-07-021.280.661.080.00-52541.24%
NFLX200717C005100002020-05-27 11:45AM EDT2020-07-171.851.612.24-0.80-30.19%3210540.63%
NFLX201218C005100002020-05-26 12:34PM EDT2020-12-1824.0520.1520.750.00-31642.62%
NFLX210115C005100002020-05-27 11:23AM EDT2021-01-1521.4722.8023.35-7.23-25.19%1068442.27%
NFLX220121C005100002020-05-27 10:06AM EDT2022-01-2157.5054.9558.60-24.44-29.83%122043.88%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P005100002020-05-27 10:35AM EDT2020-05-29107.10101.35103.10+16.15+17.76%12137.55%
NFLX200605P005100002020-05-13 2:26PM EDT2020-06-0576.20100.60103.700.00-333483.81%
NFLX200612P005100002020-05-18 12:11AM EDT2020-06-1267.10101.25103.900.00--2366.09%
NFLX200619P005100002020-05-21 11:29AM EDT2020-06-1979.10101.20103.500.00-41852.47%
NFLX200626P005100002020-05-21 12:30PM EDT2020-06-2680.45101.30104.150.00--350.51%
NFLX200717P005100002020-05-21 3:46PM EDT2020-07-1781.09102.00105.500.00--544.44%
NFLX210115P005100002020-05-12 3:15PM EDT2021-01-15106.03122.55124.800.00-146241.57%
NFLX220121P005100002020-03-27 4:27AM EDT2022-01-21150.80143.85152.000.00--1839.63%