NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:540.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605C00540000 | 2020-06-01 2:47PM EDT | 2020-06-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NFLX200612C00540000 | 2020-06-01 9:48AM EDT | 2020-06-12 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX200619C00540000 | 2020-06-01 10:16AM EDT | 2020-06-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX200626C00540000 | 2020-05-29 3:20PM EDT | 2020-06-26 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX200702C00540000 | 2020-06-01 3:20PM EDT | 2020-07-02 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NFLX200717C00540000 | 2020-06-01 3:58PM EDT | 2020-07-17 | 1.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NFLX200821C00540000 | 2020-06-01 3:41PM EDT | 2020-08-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| NFLX200918C00540000 | 2020-06-01 9:44AM EDT | 2020-09-18 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX201120C00540000 | 2020-05-29 12:17PM EDT | 2020-11-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX201218C00540000 | 2020-05-27 10:14AM EDT | 2020-12-18 | 15.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NFLX210115C00540000 | 2020-06-01 11:06AM EDT | 2021-01-15 | 20.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX210618C00540000 | 2020-06-01 3:54PM EDT | 2021-06-18 | 37.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX220121C00540000 | 2020-05-27 12:07PM EDT | 2022-01-21 | 49.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX220617C00540000 | 2020-05-29 10:05AM EDT | 2022-06-17 | 63.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200605P00540000 | 2020-05-20 10:25AM EDT | 2020-06-05 | 92.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX200612P00540000 | 2020-05-29 9:33AM EDT | 2020-06-12 | 122.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX200619P00540000 | 2020-05-27 3:01PM EDT | 2020-06-19 | 124.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX200626P00540000 | 2020-05-11 1:56PM EDT | 2020-06-26 | 98.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX200702P00540000 | 2020-05-27 2:16PM EDT | 2020-07-02 | 124.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX200717P00540000 | 2020-06-01 3:38PM EDT | 2020-07-17 | 116.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX200821P00540000 | 2020-05-22 9:37AM EDT | 2020-08-21 | 114.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX200918P00540000 | 2020-06-01 3:53PM EDT | 2020-09-18 | 121.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX201120P00540000 | 2020-06-01 2:57PM EDT | 2020-11-20 | 129.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX201218P00540000 | 2020-05-04 11:56AM EDT | 2020-12-18 | 137.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX210115P00540000 | 2020-05-11 10:47AM EDT | 2021-01-15 | 126.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210618P00540000 | 2020-05-18 11:34AM EDT | 2021-06-18 | 136.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.