NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:610.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200807C006100002020-07-31 1:03PM EDT2020-08-070.100.000.000.00-5618450.00%
NFLX200814C006100002020-07-31 12:50PM EDT2020-08-140.270.000.000.00-15925.00%
NFLX200821C006100002020-07-31 1:14PM EDT2020-08-210.510.000.000.00-326325.00%
NFLX200828C006100002020-07-31 12:42PM EDT2020-08-280.900.000.000.00-177712.50%
NFLX200904C006100002020-07-29 2:37PM EDT2020-09-041.620.000.000.00-81012.50%
NFLX200918C006100002020-07-31 2:16PM EDT2020-09-182.380.000.000.00-1060412.50%
NFLX201016C006100002020-07-31 3:09PM EDT2020-10-166.650.000.000.00-65312.50%
NFLX201120C006100002020-07-31 2:51PM EDT2020-11-2012.700.000.000.00-131936.25%
NFLX210115C006100002020-07-31 2:41PM EDT2021-01-1519.100.000.000.00-162056.25%
NFLX210219C006100002020-07-31 2:44PM EDT2021-02-1924.450.000.000.00-286.25%
NFLX210319C006100002020-07-29 12:06PM EDT2021-03-1928.000.000.000.00--26.25%
NFLX210618C006100002020-07-31 11:00AM EDT2021-06-1839.700.000.000.00-1926.25%
NFLX210917C006100002020-07-13 2:49PM EDT2021-09-1790.800.000.000.00--13.13%
NFLX220121C006100002020-07-29 9:52AM EDT2022-01-2165.700.000.000.00-1613.13%
NFLX220617C006100002020-07-28 3:03PM EDT2022-06-1774.150.000.000.00-11153.13%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200807P006100002020-07-13 2:16PM EDT2020-08-0773.850.000.000.00--70.00%
NFLX200814P006100002020-07-16 3:54PM EDT2020-08-1496.950.000.000.00--60.00%
NFLX200821P006100002020-07-16 12:45PM EDT2020-08-21103.100.000.000.00-2170.00%
NFLX200904P006100002020-07-30 3:57PM EDT2020-09-04125.440.000.000.00--30.00%
NFLX200918P006100002020-07-29 12:31PM EDT2020-09-18125.260.000.000.00-150.00%
NFLX201016P006100002020-07-23 11:32AM EDT2020-10-16132.970.000.000.00-4160.00%
NFLX201120P006100002020-07-20 2:50PM EDT2020-11-20130.280.000.000.00-110.00%
NFLX210115P006100002020-07-21 9:36AM EDT2021-01-15134.950.000.000.00-130.00%
NFLX210618P006100002020-07-13 12:15PM EDT2021-06-18128.650.000.000.00-2160.00%
NFLX220121P006100002020-07-27 1:11PM EDT2022-01-21178.750.000.000.00-6270.00%
NFLX220617P006100002020-07-29 12:52PM EDT2022-06-17194.800.000.000.00-2370.00%