NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:510.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529C00510000 | 2020-05-27 12:03PM EDT | 2020-05-29 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 16 | 201 | 83.59% |
| NFLX200605C00510000 | 2020-05-26 11:46AM EDT | 2020-06-05 | 0.24 | 0.12 | 0.16 | 0.00 | - | 64 | 121 | 57.72% |
| NFLX200612C00510000 | 2020-05-27 10:10AM EDT | 2020-06-12 | 0.31 | 0.15 | 0.44 | -0.16 | -34.04% | 6 | 38 | 52.00% |
| NFLX200619C00510000 | 2020-05-27 11:50AM EDT | 2020-06-19 | 0.40 | 0.35 | 0.47 | -0.25 | -38.46% | 4 | 932 | 44.21% |
| NFLX200626C00510000 | 2020-05-27 10:56AM EDT | 2020-06-26 | 0.66 | 0.48 | 0.81 | -0.59 | -47.20% | 9 | 15 | 42.68% |
| NFLX200702C00510000 | 2020-05-26 3:57PM EDT | 2020-07-02 | 1.28 | 0.66 | 1.08 | 0.00 | - | 5 | 25 | 41.24% |
| NFLX200717C00510000 | 2020-05-27 11:45AM EDT | 2020-07-17 | 1.85 | 1.61 | 2.24 | -0.80 | -30.19% | 32 | 105 | 40.63% |
| NFLX201218C00510000 | 2020-05-26 12:34PM EDT | 2020-12-18 | 24.05 | 20.15 | 20.75 | 0.00 | - | 3 | 16 | 42.62% |
| NFLX210115C00510000 | 2020-05-27 11:23AM EDT | 2021-01-15 | 21.47 | 22.80 | 23.35 | -7.23 | -25.19% | 10 | 684 | 42.27% |
| NFLX220121C00510000 | 2020-05-27 10:06AM EDT | 2022-01-21 | 57.50 | 54.95 | 58.60 | -24.44 | -29.83% | 1 | 220 | 43.88% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529P00510000 | 2020-05-27 10:35AM EDT | 2020-05-29 | 107.10 | 101.35 | 103.10 | +16.15 | +17.76% | 1 | 2 | 137.55% |
| NFLX200605P00510000 | 2020-05-13 2:26PM EDT | 2020-06-05 | 76.20 | 100.60 | 103.70 | 0.00 | - | 33 | 34 | 83.81% |
| NFLX200612P00510000 | 2020-05-18 12:11AM EDT | 2020-06-12 | 67.10 | 101.25 | 103.90 | 0.00 | - | - | 23 | 66.09% |
| NFLX200619P00510000 | 2020-05-21 11:29AM EDT | 2020-06-19 | 79.10 | 101.20 | 103.50 | 0.00 | - | 4 | 18 | 52.47% |
| NFLX200626P00510000 | 2020-05-21 12:30PM EDT | 2020-06-26 | 80.45 | 101.30 | 104.15 | 0.00 | - | - | 3 | 50.51% |
| NFLX200717P00510000 | 2020-05-21 3:46PM EDT | 2020-07-17 | 81.09 | 102.00 | 105.50 | 0.00 | - | - | 5 | 44.44% |
| NFLX210115P00510000 | 2020-05-12 3:15PM EDT | 2021-01-15 | 106.03 | 122.55 | 124.80 | 0.00 | - | 1 | 462 | 41.57% |
| NFLX220121P00510000 | 2020-03-27 4:27AM EDT | 2022-01-21 | 150.80 | 143.85 | 152.00 | 0.00 | - | - | 18 | 39.63% |
© 2020 Verizon Media. All rights reserved.