NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:515.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C005150002020-05-22 12:04PM EDT2020-05-290.260.010.14+0.26-4362.89%
NFLX200605C005150002020-05-22 3:59PM EDT2020-06-050.380.160.61+0.38-31550.64%
NFLX200612C005150002020-05-22 2:48PM EDT2020-06-120.750.470.89+0.75-11046.62%
NFLX200619C005150002020-05-22 3:47PM EDT2020-06-191.151.071.28-0.60-34.29%5177342.88%
NFLX200626C005150002020-05-22 2:53PM EDT2020-06-261.811.441.90+1.81-1041.57%
NFLX200702C005150002020-05-22 11:45AM EDT2020-07-022.521.872.47+2.52-3640.75%
NFLX200717C005150002020-05-22 3:44PM EDT2020-07-174.653.954.85-1.30-21.85%83441.77%
NFLX201218C005150002020-05-19 2:57PM EDT2020-12-1838.2027.2529.450.00-4544.83%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200619P005150002020-05-22 10:56AM EDT2020-06-1984.7586.0088.35+6.55+8.38%13250.93%
NFLX200717P005150002020-05-21 2:37PM EDT2020-07-1786.9888.8092.35+86.98--546.30%
NFLX201218P005150002020-05-04 3:11PM EDT2020-12-18119.80111.90113.400.00-401443.41%