NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:540.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605C005400002020-06-01 2:47PM EDT2020-06-050.040.000.000.00-5050.00%
NFLX200612C005400002020-06-01 9:48AM EDT2020-06-120.140.000.000.00-1025.00%
NFLX200619C005400002020-06-01 10:16AM EDT2020-06-190.200.000.000.00-5025.00%
NFLX200626C005400002020-05-29 3:20PM EDT2020-06-260.380.000.000.00-1012.50%
NFLX200702C005400002020-06-01 3:20PM EDT2020-07-020.500.000.000.00-12012.50%
NFLX200717C005400002020-06-01 3:58PM EDT2020-07-171.390.000.000.00-9012.50%
NFLX200821C005400002020-06-01 3:41PM EDT2020-08-215.100.000.000.00-79012.50%
NFLX200918C005400002020-06-01 9:44AM EDT2020-09-187.150.000.000.00-106.25%
NFLX201120C005400002020-05-29 12:17PM EDT2020-11-2014.000.000.000.00-106.25%
NFLX201218C005400002020-05-27 10:14AM EDT2020-12-1815.250.000.000.00-2706.25%
NFLX210115C005400002020-06-01 11:06AM EDT2021-01-1520.650.000.000.00-606.25%
NFLX210618C005400002020-06-01 3:54PM EDT2021-06-1837.010.000.000.00-206.25%
NFLX220121C005400002020-05-27 12:07PM EDT2022-01-2149.600.000.000.00-403.13%
NFLX220617C005400002020-05-29 10:05AM EDT2022-06-1763.940.000.000.00-103.13%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200605P005400002020-05-20 10:25AM EDT2020-06-0592.870.000.000.00-100.00%
NFLX200612P005400002020-05-29 9:33AM EDT2020-06-12122.250.000.000.00-400.00%
NFLX200619P005400002020-05-27 3:01PM EDT2020-06-19124.130.000.000.00-400.00%
NFLX200626P005400002020-05-11 1:56PM EDT2020-06-2698.150.000.000.00--00.00%
NFLX200702P005400002020-05-27 2:16PM EDT2020-07-02124.440.000.000.00--00.00%
NFLX200717P005400002020-06-01 3:38PM EDT2020-07-17116.230.000.000.00-200.00%
NFLX200821P005400002020-05-22 9:37AM EDT2020-08-21114.050.000.000.00-200.00%
NFLX200918P005400002020-06-01 3:53PM EDT2020-09-18121.420.000.000.00-200.00%
NFLX201120P005400002020-06-01 2:57PM EDT2020-11-20129.680.000.000.00-200.00%
NFLX201218P005400002020-05-04 11:56AM EDT2020-12-18137.310.000.000.00-1400.00%
NFLX210115P005400002020-05-11 10:47AM EDT2021-01-15126.400.000.000.00-100.00%
NFLX210618P005400002020-05-18 11:34AM EDT2021-06-18136.350.000.000.00-1900.00%