NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:545.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200807C005450002020-07-31 3:59PM EDT2020-08-070.450.000.000.00-30553925.00%
NFLX200814C005450002020-07-31 3:12PM EDT2020-08-141.480.000.000.00-2111412.50%
NFLX200821C005450002020-07-31 3:57PM EDT2020-08-212.480.000.000.00-3071,22612.50%
NFLX200828C005450002020-07-31 3:13PM EDT2020-08-284.140.000.000.00-2596.25%
NFLX200904C005450002020-07-29 3:54PM EDT2020-09-046.250.000.000.00-146.25%
NFLX200911C005450002020-07-31 2:11PM EDT2020-09-117.000.000.000.00-116.25%
NFLX200918C005450002020-07-31 3:37PM EDT2020-09-188.850.000.000.00-492726.25%
NFLX201016C005450002020-07-31 3:35PM EDT2020-10-1617.300.000.000.00-14296.25%
NFLX210319C005450002020-07-21 10:10AM EDT2021-03-1954.000.000.000.00-233.13%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200807P005450002020-07-31 3:20PM EDT2020-08-0757.520.000.000.00-221470.00%
NFLX200814P005450002020-07-29 3:55PM EDT2020-08-1462.300.000.000.00-15330.00%
NFLX200821P005450002020-07-31 9:37AM EDT2020-08-2160.630.000.000.00-1800.00%
NFLX200828P005450002020-07-23 9:30AM EDT2020-08-2861.530.000.000.00-4260.00%
NFLX200918P005450002020-07-30 10:26AM EDT2020-09-1873.540.000.000.00-1500.00%
NFLX201016P005450002020-07-20 12:04AM EDT2020-10-1682.860.000.000.00--10.00%
NFLX210319P005450002020-07-27 9:38AM EDT2021-03-19104.700.000.000.00--20.00%