NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:560.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529C00560000 | 2020-05-22 3:31PM EDT | 2020-05-29 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 42 | 112 | 78.52% |
| NFLX200605C00560000 | 2020-05-21 1:12PM EDT | 2020-06-05 | 0.24 | 0.01 | 0.39 | 0.00 | - | 4 | 15 | 63.43% |
| NFLX200612C00560000 | 2020-05-19 12:31PM EDT | 2020-06-12 | 0.74 | 0.09 | 0.51 | 0.00 | - | 2 | 49 | 53.22% |
| NFLX200619C00560000 | 2020-05-22 1:20PM EDT | 2020-06-19 | 0.45 | 0.41 | 0.53 | -0.17 | -27.42% | 56 | 1,846 | 49.46% |
| NFLX200626C00560000 | 2020-05-21 11:21AM EDT | 2020-06-26 | 0.86 | 0.44 | 0.88 | 0.00 | - | 1 | 25 | 47.73% |
| NFLX200717C00560000 | 2020-05-22 3:02PM EDT | 2020-07-17 | 1.77 | 1.36 | 1.93 | -0.59 | -25.00% | 6 | 23 | 43.38% |
| NFLX200821C00560000 | 2020-05-22 3:00PM EDT | 2020-08-21 | 5.55 | 5.20 | 5.60 | -1.16 | -17.29% | 2 | 119 | 43.83% |
| NFLX200918C00560000 | 2020-05-22 1:52PM EDT | 2020-09-18 | 8.26 | 7.45 | 8.25 | -0.94 | -10.22% | 16 | 176 | 42.93% |
| NFLX201120C00560000 | 2020-05-22 3:10PM EDT | 2020-11-20 | 15.95 | 15.45 | 16.90 | -2.75 | -14.71% | 6 | 1,150 | 44.69% |
| NFLX201218C00560000 | 2020-05-22 11:17AM EDT | 2020-12-18 | 19.40 | 18.00 | 19.15 | -4.55 | -19.00% | 2 | 42 | 43.74% |
| NFLX210115C00560000 | 2020-05-22 3:16PM EDT | 2021-01-15 | 20.92 | 20.55 | 21.30 | -2.08 | -9.04% | 24 | 3,676 | 42.95% |
| NFLX210618C00560000 | 2020-05-15 2:43PM EDT | 2021-06-18 | 45.20 | 34.70 | 37.85 | 0.00 | - | 10 | 53 | 43.87% |
| NFLX220121C00560000 | 2020-05-21 10:15AM EDT | 2022-01-21 | 57.00 | 52.15 | 56.90 | 0.00 | - | 1 | 94 | 44.11% |
| NFLX220617C00560000 | 2020-05-21 1:04PM EDT | 2022-06-17 | 68.00 | 61.60 | 70.70 | 0.00 | - | 3 | 4 | 45.23% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200529P00560000 | 2020-04-23 9:45AM EDT | 2020-05-29 | 132.60 | 129.20 | 133.05 | 0.00 | - | - | 0 | 109.86% |
| NFLX200605P00560000 | 2020-05-22 9:44AM EDT | 2020-06-05 | 125.10 | 129.25 | 133.25 | +12.06 | +10.67% | 1 | 17 | 73.68% |
| NFLX200619P00560000 | 2020-05-11 11:13AM EDT | 2020-06-19 | 119.31 | 129.95 | 133.20 | 0.00 | - | 1 | 1 | 53.98% |
| NFLX200821P00560000 | 2020-05-21 2:31PM EDT | 2020-08-21 | 132.11 | 134.95 | 137.10 | +132.11 | - | - | 39 | 45.62% |
| NFLX200918P00560000 | 2020-04-20 12:13AM EDT | 2020-09-18 | 128.95 | 136.60 | 140.60 | 0.00 | - | 1 | 1 | 45.63% |
| NFLX201120P00560000 | 2020-05-15 3:30PM EDT | 2020-11-20 | 131.93 | 144.90 | 146.55 | 0.00 | - | 11 | 11 | 43.62% |
| NFLX210115P00560000 | 2020-05-21 11:50AM EDT | 2021-01-15 | 148.21 | 149.50 | 151.90 | 0.00 | - | 1 | 99 | 42.92% |
| NFLX220121P00560000 | 2020-02-18 1:01AM EDT | 2022-01-21 | 201.90 | 238.50 | 245.75 | 0.00 | - | - | 0 | 68.95% |
© 2020 Verizon Media. All rights reserved.