NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:550.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200807C005500002020-07-31 3:55PM EDT2020-08-070.370.000.000.00-333025.00%
NFLX200814C005500002020-07-31 3:56PM EDT2020-08-141.080.000.000.00-123012.50%
NFLX200821C005500002020-07-31 3:59PM EDT2020-08-212.120.000.000.00-6683,56812.50%
NFLX200828C005500002020-07-31 3:33PM EDT2020-08-283.450.000.000.00-2538512.50%
NFLX200904C005500002020-07-31 3:48PM EDT2020-09-044.850.000.000.00-16266.25%
NFLX200911C005500002020-07-31 2:28PM EDT2020-09-116.130.000.000.00-506.25%
NFLX200918C005500002020-07-31 3:59PM EDT2020-09-187.900.000.000.00-29206.25%
NFLX201016C005500002020-07-31 3:54PM EDT2020-10-1615.480.000.000.00-1912016.25%
NFLX210219C005500002020-07-31 1:05PM EDT2021-02-1939.950.000.000.00-123.13%
NFLX210319C005500002020-07-30 3:16PM EDT2021-03-1943.000.000.000.00-11183.13%
NFLX210917C005500002020-07-29 9:57AM EDT2021-09-1769.840.000.000.00-4173.13%
NFLX220121C005500002020-07-31 3:43PM EDT2022-01-2179.690.000.000.00-674491.56%
NFLX220617C005500002020-07-31 3:48PM EDT2022-06-1790.500.000.000.00-71771.56%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200807P005500002020-07-30 9:53AM EDT2020-08-0767.790.000.000.00-100.00%
NFLX200814P005500002020-07-31 12:10PM EDT2020-08-1461.480.000.000.00-15260.00%
NFLX200821P005500002020-07-31 11:20AM EDT2020-08-2159.290.000.000.00-200.00%
NFLX200828P005500002020-07-30 1:47PM EDT2020-08-2867.570.000.000.00-100.00%
NFLX200918P005500002020-07-31 10:13AM EDT2020-09-1869.060.000.000.00-100.00%
NFLX201016P005500002020-07-20 12:04AM EDT2020-10-1686.590.000.000.00--20.00%
NFLX210319P005500002020-07-20 12:04AM EDT2021-03-19111.000.000.000.00--00.00%
NFLX210917P005500002020-07-17 11:27AM EDT2021-09-17131.750.000.000.00-400.00%
NFLX220121P005500002020-07-20 1:03PM EDT2022-01-21141.150.000.000.00-600.00%
NFLX220617P005500002020-07-29 12:47PM EDT2022-06-17151.650.000.000.00-1150.00%