NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:520.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C005200002020-05-22 3:07PM EDT2020-05-290.090.050.37-0.13-59.09%6228874.90%
NFLX200605C005200002020-05-22 12:58PM EDT2020-06-050.420.100.56-0.03-6.67%24251.61%
NFLX200612C005200002020-05-22 3:23PM EDT2020-06-120.560.390.81-0.39-41.05%91947.71%
NFLX200619C005200002020-05-22 3:59PM EDT2020-06-190.980.931.21-0.56-36.36%401,21644.12%
NFLX200626C005200002020-05-22 3:10PM EDT2020-06-261.561.251.69-0.34-17.89%11942.07%
NFLX200702C005200002020-05-22 3:36PM EDT2020-07-021.761.642.18+1.76-1041.04%
NFLX200717C005200002020-05-22 3:56PM EDT2020-07-174.203.454.30-0.69-14.11%1111341.73%
NFLX200821C005200002020-05-22 3:43PM EDT2020-08-219.809.7010.45-2.25-18.67%1946443.73%
NFLX200918C005200002020-05-22 3:21PM EDT2020-09-1813.4013.2014.30-2.55-15.99%826543.27%
NFLX201120C005200002020-05-22 3:53PM EDT2020-11-2023.3923.0025.00-2.11-8.27%27845.22%
NFLX201218C005200002020-05-21 12:18PM EDT2020-12-1829.5026.0027.300.00-16944.01%
NFLX210115C005200002020-05-22 3:24PM EDT2021-01-1529.5028.7531.10-2.32-7.29%21,42244.29%
NFLX210618C005200002020-05-21 12:08PM EDT2021-06-1850.0045.0547.700.00-312444.19%
NFLX220121C005200002020-05-22 2:39PM EDT2022-01-2167.2062.7567.80+5.38+8.70%18944.58%
NFLX220617C005200002020-05-22 11:43AM EDT2022-06-1779.0072.9581.75-10.98-12.20%28045.67%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P005200002020-05-19 9:47AM EDT2020-05-2964.2689.3593.050.00-151386.04%
NFLX200605P005200002020-05-18 12:11AM EDT2020-06-0570.6889.7093.300.00--860.21%
NFLX200612P005200002020-05-19 10:28AM EDT2020-06-1267.0590.2593.55+67.05--251.71%
NFLX200619P005200002020-05-15 1:06PM EDT2020-06-1976.7090.3593.850.00-21255.27%
NFLX200626P005200002020-05-18 12:11AM EDT2020-06-2683.6191.0594.300.00--150.85%
NFLX200717P005200002020-05-21 10:04AM EDT2020-07-1787.0093.3096.90+87.00--646.77%
NFLX200821P005200002020-05-21 11:40AM EDT2020-08-2198.3099.60102.200.00-24645.44%
NFLX200918P005200002020-05-21 3:54PM EDT2020-09-1899.95103.25104.500.00-43542.68%
NFLX201120P005200002020-05-18 3:32PM EDT2020-11-2099.73112.75114.300.00-108543.97%
NFLX201218P005200002020-04-21 1:50PM EDT2020-12-18125.15114.55117.300.00--1443.47%
NFLX210115P005200002020-04-16 1:05PM EDT2021-01-15114.45104.40108.250.00-146633.37%
NFLX220121P005200002020-05-12 12:13PM EDT2022-01-21145.00149.20154.900.00-1243.00%
NFLX220617P005200002020-04-22 10:00AM EDT2022-06-17164.00157.35165.950.00-22843.08%