NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:515.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529C00515000 | 2020-05-22 12:04PM EDT | 2020-05-29 | 0.26 | 0.01 | 0.14 | +0.26 | - | 4 | 3 | 62.89% |
| NFLX200605C00515000 | 2020-05-22 3:59PM EDT | 2020-06-05 | 0.38 | 0.16 | 0.61 | +0.38 | - | 3 | 15 | 50.64% |
| NFLX200612C00515000 | 2020-05-22 2:48PM EDT | 2020-06-12 | 0.75 | 0.47 | 0.89 | +0.75 | - | 1 | 10 | 46.62% |
| NFLX200619C00515000 | 2020-05-22 3:47PM EDT | 2020-06-19 | 1.15 | 1.07 | 1.28 | -0.60 | -34.29% | 51 | 773 | 42.88% |
| NFLX200626C00515000 | 2020-05-22 2:53PM EDT | 2020-06-26 | 1.81 | 1.44 | 1.90 | +1.81 | - | 1 | 0 | 41.57% |
| NFLX200702C00515000 | 2020-05-22 11:45AM EDT | 2020-07-02 | 2.52 | 1.87 | 2.47 | +2.52 | - | 3 | 6 | 40.75% |
| NFLX200717C00515000 | 2020-05-22 3:44PM EDT | 2020-07-17 | 4.65 | 3.95 | 4.85 | -1.30 | -21.85% | 8 | 34 | 41.77% |
| NFLX201218C00515000 | 2020-05-19 2:57PM EDT | 2020-12-18 | 38.20 | 27.25 | 29.45 | 0.00 | - | 4 | 5 | 44.83% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200619P00515000 | 2020-05-22 10:56AM EDT | 2020-06-19 | 84.75 | 86.00 | 88.35 | +6.55 | +8.38% | 1 | 32 | 50.93% |
| NFLX200717P00515000 | 2020-05-21 2:37PM EDT | 2020-07-17 | 86.98 | 88.80 | 92.35 | +86.98 | - | - | 5 | 46.30% |
| NFLX201218P00515000 | 2020-05-04 3:11PM EDT | 2020-12-18 | 119.80 | 111.90 | 113.40 | 0.00 | - | 40 | 14 | 43.41% |
© 2020 Verizon Media. All rights reserved.