NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:560.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529C005600002020-05-22 3:31PM EDT2020-05-290.030.020.03-0.02-40.00%4211278.52%
NFLX200605C005600002020-05-21 1:12PM EDT2020-06-050.240.010.390.00-41563.43%
NFLX200612C005600002020-05-19 12:31PM EDT2020-06-120.740.090.510.00-24953.22%
NFLX200619C005600002020-05-22 1:20PM EDT2020-06-190.450.410.53-0.17-27.42%561,84649.46%
NFLX200626C005600002020-05-21 11:21AM EDT2020-06-260.860.440.880.00-12547.73%
NFLX200717C005600002020-05-22 3:02PM EDT2020-07-171.771.361.93-0.59-25.00%62343.38%
NFLX200821C005600002020-05-22 3:00PM EDT2020-08-215.555.205.60-1.16-17.29%211943.83%
NFLX200918C005600002020-05-22 1:52PM EDT2020-09-188.267.458.25-0.94-10.22%1617642.93%
NFLX201120C005600002020-05-22 3:10PM EDT2020-11-2015.9515.4516.90-2.75-14.71%61,15044.69%
NFLX201218C005600002020-05-22 11:17AM EDT2020-12-1819.4018.0019.15-4.55-19.00%24243.74%
NFLX210115C005600002020-05-22 3:16PM EDT2021-01-1520.9220.5521.30-2.08-9.04%243,67642.95%
NFLX210618C005600002020-05-15 2:43PM EDT2021-06-1845.2034.7037.850.00-105343.87%
NFLX220121C005600002020-05-21 10:15AM EDT2022-01-2157.0052.1556.900.00-19444.11%
NFLX220617C005600002020-05-21 1:04PM EDT2022-06-1768.0061.6070.700.00-3445.23%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200529P005600002020-04-23 9:45AM EDT2020-05-29132.60129.20133.050.00--0109.86%
NFLX200605P005600002020-05-22 9:44AM EDT2020-06-05125.10129.25133.25+12.06+10.67%11773.68%
NFLX200619P005600002020-05-11 11:13AM EDT2020-06-19119.31129.95133.200.00-1153.98%
NFLX200821P005600002020-05-21 2:31PM EDT2020-08-21132.11134.95137.10+132.11--3945.62%
NFLX200918P005600002020-04-20 12:13AM EDT2020-09-18128.95136.60140.600.00-1145.63%
NFLX201120P005600002020-05-15 3:30PM EDT2020-11-20131.93144.90146.550.00-111143.62%
NFLX210115P005600002020-05-21 11:50AM EDT2021-01-15148.21149.50151.900.00-19942.92%
NFLX220121P005600002020-02-18 1:01AM EDT2022-01-21201.90238.50245.750.00--068.95%