NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Callsfor25 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00170000 | 2019-10-16 12:58PM EDT | 170.00 | 111.45 | 108.50 | 109.20 | 0.00 | - | 1 | 4 | 287.94% |
| NFLX191025C00185000 | 2019-09-26 10:29AM EDT | 185.00 | 79.05 | 93.35 | 94.30 | 0.00 | - | 2 | 1 | 246.58% |
| NFLX191025C00190000 | 2019-09-23 11:09AM EDT | 190.00 | 74.49 | 88.40 | 89.30 | 0.00 | - | - | 200 | 234.08% |
| NFLX191025C00195000 | 2019-09-23 11:09AM EDT | 195.00 | 69.69 | 83.55 | 84.60 | 0.00 | - | - | 200 | 225.29% |
| NFLX191025C00200000 | 2019-10-18 2:26PM EDT | 200.00 | 76.25 | 78.45 | 79.35 | +2.75 | +3.74% | 1 | 5 | 209.67% |
| NFLX191025C00210000 | 2019-09-24 12:18PM EDT | 210.00 | 50.75 | 68.65 | 69.55 | 0.00 | - | - | 4 | 188.33% |
| NFLX191025C00220000 | 2019-10-18 2:53PM EDT | 220.00 | 55.45 | 58.55 | 59.30 | -16.55 | -22.99% | 2 | 17 | 161.79% |
| NFLX191025C00225000 | 2019-10-17 10:19AM EDT | 225.00 | 70.50 | 53.35 | 54.25 | 0.00 | - | 2 | 14 | 148.36% |
| NFLX191025C00230000 | 2019-10-18 3:04PM EDT | 230.00 | 47.40 | 48.55 | 49.55 | -30.00 | -38.76% | 1 | 6 | 140.09% |
| NFLX191025C00232500 | 2019-10-18 2:06PM EDT | 232.50 | 41.26 | 46.00 | 46.90 | -12.96 | -23.90% | 1 | 8 | 133.01% |
| NFLX191025C00235000 | 2019-10-17 2:23PM EDT | 235.00 | 61.35 | 43.75 | 44.65 | 0.00 | - | 3 | 14 | 130.30% |
| NFLX191025C00237500 | 2019-10-18 11:41AM EDT | 237.50 | 41.10 | 41.25 | 42.00 | -17.50 | -29.86% | 4 | 78 | 123.56% |
| NFLX191025C00240000 | 2019-10-18 1:39PM EDT | 240.00 | 35.22 | 38.85 | 39.50 | -18.81 | -34.81% | 4 | 25 | 118.29% |
| NFLX191025C00242500 | 2019-10-18 1:03PM EDT | 242.50 | 34.80 | 36.40 | 37.15 | +3.80 | +12.26% | - | 10 | 113.55% |
| NFLX191025C00245000 | 2019-10-17 1:07PM EDT | 245.00 | 52.22 | 33.90 | 34.70 | 0.00 | - | 1 | 11 | 107.94% |
| NFLX191025C00247500 | 2019-10-17 10:35AM EDT | 247.50 | 42.65 | 31.25 | 32.30 | 0.00 | - | 5 | 58 | 101.76% |
| NFLX191025C00250000 | 2019-10-18 3:54PM EDT | 250.00 | 26.20 | 29.05 | 29.55 | -18.65 | -41.58% | 57 | 239 | 96.07% |
| NFLX191025C00252500 | 2019-10-18 12:50PM EDT | 252.50 | 23.90 | 26.55 | 27.30 | -18.35 | -43.43% | 57 | 109 | 91.30% |
| NFLX191025C00255000 | 2019-10-18 3:52PM EDT | 255.00 | 21.35 | 24.20 | 24.85 | -19.55 | -47.80% | 2 | 54 | 86.16% |
| NFLX191025C00257500 | 2019-10-18 3:52PM EDT | 257.50 | 19.10 | 21.95 | 22.55 | -19.40 | -50.39% | 1 | 29 | 82.01% |
| NFLX191025C00260000 | 2019-10-18 3:59PM EDT | 260.00 | 16.50 | 19.70 | 20.20 | -17.95 | -52.10% | 47 | 193 | 77.39% |
| NFLX191025C00262500 | 2019-10-18 3:01PM EDT | 262.50 | 15.75 | 17.40 | 17.90 | -16.58 | -51.28% | 24 | 49 | 72.53% |
| NFLX191025C00265000 | 2019-10-18 3:57PM EDT | 265.00 | 12.37 | 15.45 | 15.90 | -17.93 | -59.17% | 234 | 309 | 69.97% |
| NFLX191025C00267500 | 2019-10-18 3:53PM EDT | 267.50 | 10.42 | 13.45 | 13.65 | -19.03 | -64.62% | 7 | 200 | 65.75% |
| NFLX191025C00270000 | 2019-10-18 3:59PM EDT | 270.00 | 8.50 | 11.40 | 11.65 | -17.65 | -67.50% | 241 | 496 | 61.80% |
| NFLX191025C00272500 | 2019-10-18 3:58PM EDT | 272.50 | 6.90 | 9.50 | 9.75 | -16.54 | -70.56% | 22 | 204 | 58.18% |
| NFLX191025C00275000 | 2019-10-18 3:59PM EDT | 275.00 | 5.45 | 7.80 | 8.30 | -13.80 | -71.69% | 171 | 734 | 56.14% |
| NFLX191025C00277500 | 2019-10-18 3:59PM EDT | 277.50 | 4.15 | 6.30 | 6.50 | -14.00 | -77.13% | 167 | 363 | 52.70% |
| NFLX191025C00280000 | 2019-10-18 3:59PM EDT | 280.00 | 3.10 | 5.00 | 5.15 | -11.90 | -79.33% | 1,191 | 1,260 | 50.57% |
| NFLX191025C00282500 | 2019-10-18 3:59PM EDT | 282.50 | 2.33 | 4.00 | 4.20 | -10.87 | -82.35% | 1,007 | 296 | 50.75% |
| NFLX191025C00285000 | 2019-10-18 3:59PM EDT | 285.00 | 1.69 | 2.93 | 3.05 | -9.39 | -84.75% | 2,491 | 836 | 47.69% |
| NFLX191025C00287500 | 2019-10-18 3:59PM EDT | 287.50 | 1.27 | 2.22 | 2.36 | -8.13 | -86.49% | 1,650 | 847 | 47.16% |
| NFLX191025C00290000 | 2019-10-18 3:59PM EDT | 290.00 | 0.92 | 1.65 | 1.71 | -6.78 | -88.05% | 3,923 | 824 | 45.80% |
| NFLX191025C00292500 | 2019-10-18 3:59PM EDT | 292.50 | 0.69 | 1.18 | 1.28 | -5.41 | -88.69% | 1,545 | 551 | 45.51% |
| NFLX191025C00295000 | 2019-10-18 3:58PM EDT | 295.00 | 0.51 | 0.86 | 0.95 | -4.53 | -89.88% | 1,280 | 2,000 | 45.34% |
| NFLX191025C00297500 | 2019-10-18 3:58PM EDT | 297.50 | 0.41 | 0.64 | 0.72 | -3.51 | -89.54% | 391 | 660 | 45.61% |
| NFLX191025C00300000 | 2019-10-18 3:59PM EDT | 300.00 | 0.33 | 0.50 | 0.54 | -2.72 | -89.18% | 2,671 | 2,771 | 45.85% |
| NFLX191025C00302500 | 2019-10-18 3:55PM EDT | 302.50 | 0.26 | 0.36 | 0.40 | -2.00 | -88.50% | 264 | 848 | 46.05% |
| NFLX191025C00305000 | 2019-10-18 3:59PM EDT | 305.00 | 0.24 | 0.25 | 0.28 | -1.42 | -85.54% | 946 | 1,226 | 45.85% |
| NFLX191025C00307500 | 2019-10-18 3:55PM EDT | 307.50 | 0.18 | 0.20 | 0.24 | -1.11 | -86.05% | 210 | 491 | 47.41% |
| NFLX191025C00310000 | 2019-10-18 3:59PM EDT | 310.00 | 0.16 | 0.16 | 0.19 | -0.77 | -82.80% | 813 | 2,008 | 48.24% |
| NFLX191025C00312500 | 2019-10-18 3:33PM EDT | 312.50 | 0.15 | 0.14 | 0.17 | -0.55 | -78.57% | 154 | 593 | 50.00% |
| NFLX191025C00315000 | 2019-10-18 3:52PM EDT | 315.00 | 0.12 | 0.12 | 0.14 | -0.42 | -77.78% | 793 | 1,081 | 50.49% |
| NFLX191025C00317500 | 2019-10-18 3:54PM EDT | 317.50 | 0.14 | 0.09 | 0.11 | -0.28 | -66.67% | 84 | 403 | 50.98% |
| NFLX191025C00320000 | 2019-10-18 3:44PM EDT | 320.00 | 0.11 | 0.09 | 0.11 | -0.22 | -66.67% | 507 | 1,522 | 53.42% |
| NFLX191025C00325000 | 2019-10-18 3:59PM EDT | 325.00 | 0.09 | 0.04 | 0.08 | -0.12 | -57.14% | 135 | 5,174 | 54.30% |
| NFLX191025C00330000 | 2019-10-18 3:59PM EDT | 330.00 | 0.08 | 0.05 | 0.08 | -0.10 | -55.56% | 337 | 2,208 | 59.18% |
| NFLX191025C00335000 | 2019-10-18 3:52PM EDT | 335.00 | 0.07 | 0.03 | 0.05 | -0.06 | -46.15% | 232 | 1,611 | 60.16% |
| NFLX191025C00340000 | 2019-10-18 3:59PM EDT | 340.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 123 | 1,061 | 64.06% |
| NFLX191025C00345000 | 2019-10-18 1:58PM EDT | 345.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 113 | 1,322 | 65.63% |
| NFLX191025C00350000 | 2019-10-18 2:42PM EDT | 350.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 99 | 4,458 | 68.36% |
| NFLX191025C00355000 | 2019-10-18 3:54PM EDT | 355.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 42 | 703 | 71.88% |
| NFLX191025C00360000 | 2019-10-18 3:49PM EDT | 360.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 16 | 440 | 75.39% |
| NFLX191025C00365000 | 2019-10-18 3:29PM EDT | 365.00 | 0.01 | 0.04 | 0.03 | -0.03 | -75.00% | 5 | 853 | 81.25% |
| NFLX191025C00370000 | 2019-10-18 3:41PM EDT | 370.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4 | 373 | 78.13% |
| NFLX191025C00375000 | 2019-10-18 2:21PM EDT | 375.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 9 | 470 | 83.59% |
| NFLX191025C00380000 | 2019-10-18 1:42PM EDT | 380.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 240 | 88.67% |
| NFLX191025C00385000 | 2019-10-18 1:09PM EDT | 385.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 165 | 87.50% |
| NFLX191025C00390000 | 2019-10-18 2:18PM EDT | 390.00 | 0.01 | 0.02 | 0.02 | -0.01 | -50.00% | 14 | 524 | 92.97% |
| NFLX191025C00395000 | 2019-10-18 2:16PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 193 | 85.94% |
Putsfor25 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00170000 | 2019-10-17 12:53PM EDT | 170.00 | 0.01 | 0.03 | 0.02 | 0.00 | - | 5 | 602 | 132.81% |
| NFLX191025P00175000 | 2019-10-18 11:36AM EDT | 175.00 | 0.02 | 0.03 | 0.09 | -0.08 | -80.00% | 2 | 25 | 137.11% |
| NFLX191025P00180000 | 2019-10-17 9:58AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 151 | 103.13% |
| NFLX191025P00185000 | 2019-10-17 9:45AM EDT | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 387 | 106.25% |
| NFLX191025P00190000 | 2019-10-18 2:19PM EDT | 190.00 | 0.02 | 0.07 | 0.01 | -0.02 | -50.00% | 80 | 699 | 109.38% |
| NFLX191025P00195000 | 2019-10-17 10:19AM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 596 | 84.38% |
| NFLX191025P00200000 | 2019-10-18 3:07PM EDT | 200.00 | 0.02 | 0.14 | 0.01 | +0.01 | +100.00% | 4 | 853 | 102.34% |
| NFLX191025P00205000 | 2019-10-18 12:52PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 440 | 71.88% |
| NFLX191025P00210000 | 2019-10-18 3:54PM EDT | 210.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 432 | 74.22% |
| NFLX191025P00215000 | 2019-10-18 3:28PM EDT | 215.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 2 | 405 | 73.44% |
| NFLX191025P00220000 | 2019-10-18 3:59PM EDT | 220.00 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 61 | 689 | 67.97% |
| NFLX191025P00225000 | 2019-10-18 3:54PM EDT | 225.00 | 0.07 | 0.04 | 0.06 | +0.03 | +75.00% | 14 | 674 | 64.45% |
| NFLX191025P00230000 | 2019-10-18 3:59PM EDT | 230.00 | 0.08 | 0.06 | 0.07 | +0.03 | +60.00% | 106 | 798 | 60.16% |
| NFLX191025P00232500 | 2019-10-18 3:56PM EDT | 232.50 | 0.12 | 0.06 | 0.13 | +0.06 | +100.00% | 4 | 548 | 59.96% |
| NFLX191025P00235000 | 2019-10-18 3:53PM EDT | 235.00 | 0.12 | 0.08 | 0.13 | +0.06 | +100.00% | 125 | 647 | 57.42% |
| NFLX191025P00237500 | 2019-10-18 3:59PM EDT | 237.50 | 0.14 | 0.12 | 0.16 | +0.06 | +75.00% | 150 | 345 | 56.45% |
| NFLX191025P00240000 | 2019-10-18 3:53PM EDT | 240.00 | 0.20 | 0.16 | 0.18 | +0.11 | +122.22% | 83 | 1,025 | 54.59% |
| NFLX191025P00242500 | 2019-10-18 3:59PM EDT | 242.50 | 0.20 | 0.20 | 0.22 | +0.10 | +100.00% | 123 | 176 | 52.93% |
| NFLX191025P00245000 | 2019-10-18 3:56PM EDT | 245.00 | 0.28 | 0.23 | 0.27 | +0.17 | +154.55% | 88 | 361 | 50.88% |
| NFLX191025P00247500 | 2019-10-18 3:58PM EDT | 247.50 | 0.36 | 0.28 | 0.33 | +0.24 | +200.00% | 70 | 415 | 49.81% |
| NFLX191025P00250000 | 2019-10-18 3:59PM EDT | 250.00 | 0.46 | 0.37 | 0.40 | +0.30 | +187.50% | 675 | 1,989 | 47.85% |
| NFLX191025P00252500 | 2019-10-18 3:57PM EDT | 252.50 | 0.54 | 0.47 | 0.53 | +0.37 | +217.65% | 147 | 283 | 46.80% |
| NFLX191025P00255000 | 2019-10-18 3:58PM EDT | 255.00 | 0.69 | 0.59 | 0.66 | +0.48 | +228.57% | 194 | 883 | 45.07% |
| NFLX191025P00257500 | 2019-10-18 3:59PM EDT | 257.50 | 0.93 | 0.75 | 0.81 | +0.69 | +287.50% | 209 | 381 | 43.12% |
| NFLX191025P00260000 | 2019-10-18 3:59PM EDT | 260.00 | 1.19 | 0.94 | 1.00 | +0.93 | +357.69% | 688 | 955 | 41.16% |
| NFLX191025P00262500 | 2019-10-18 3:54PM EDT | 262.50 | 1.45 | 1.20 | 1.24 | +1.13 | +353.13% | 166 | 450 | 39.16% |
| NFLX191025P00265000 | 2019-10-18 3:59PM EDT | 265.00 | 1.90 | 1.55 | 1.60 | +1.48 | +352.38% | 902 | 862 | 37.70% |
| NFLX191025P00267500 | 2019-10-18 3:59PM EDT | 267.50 | 2.44 | 1.98 | 2.07 | +1.93 | +378.43% | 337 | 556 | 36.30% |
| NFLX191025P00270000 | 2019-10-18 3:59PM EDT | 270.00 | 3.15 | 2.47 | 2.59 | +2.50 | +384.62% | 2,470 | 2,044 | 34.28% |
| NFLX191025P00272500 | 2019-10-18 3:59PM EDT | 272.50 | 4.00 | 3.10 | 3.30 | +3.18 | +387.80% | 859 | 309 | 32.58% |
| NFLX191025P00275000 | 2019-10-18 3:59PM EDT | 275.00 | 5.05 | 3.95 | 4.15 | +4.03 | +395.10% | 2,488 | 1,007 | 30.54% |
| NFLX191025P00277500 | 2019-10-18 3:59PM EDT | 277.50 | 6.35 | 4.95 | 5.10 | +5.05 | +388.46% | 1,605 | 334 | 27.60% |
| NFLX191025P00280000 | 2019-10-18 3:59PM EDT | 280.00 | 7.84 | 6.10 | 6.30 | +6.21 | +380.98% | 4,827 | 2,108 | 24.32% |
| NFLX191025P00282500 | 2019-10-18 3:59PM EDT | 282.50 | 9.49 | 7.50 | 7.70 | +7.39 | +351.90% | 1,508 | 741 | 18.95% |
| NFLX191025P00285000 | 2019-10-18 3:59PM EDT | 285.00 | 11.35 | 8.95 | 9.15 | +8.75 | +336.54% | 4,552 | 1,035 | 0.00% |
| NFLX191025P00287500 | 2019-10-18 3:59PM EDT | 287.50 | 13.35 | 10.60 | 10.90 | +9.95 | +292.65% | 947 | 867 | 0.00% |
| NFLX191025P00290000 | 2019-10-18 3:59PM EDT | 290.00 | 15.05 | 12.55 | 12.80 | +10.75 | +250.00% | 1,868 | 1,492 | 0.00% |
| NFLX191025P00292500 | 2019-10-18 3:59PM EDT | 292.50 | 17.81 | 14.50 | 15.00 | +12.40 | +229.21% | 414 | 495 | 0.00% |
| NFLX191025P00295000 | 2019-10-18 3:59PM EDT | 295.00 | 20.10 | 16.85 | 17.25 | +13.80 | +219.05% | 419 | 1,064 | 0.00% |
| NFLX191025P00297500 | 2019-10-18 3:56PM EDT | 297.50 | 22.19 | 19.00 | 19.45 | +14.19 | +177.37% | 141 | 628 | 0.00% |
| NFLX191025P00300000 | 2019-10-18 3:57PM EDT | 300.00 | 24.80 | 21.30 | 21.75 | +15.37 | +162.99% | 479 | 819 | 0.00% |
| NFLX191025P00302500 | 2019-10-18 3:58PM EDT | 302.50 | 27.28 | 23.70 | 24.25 | +15.88 | +139.30% | 34 | 191 | 0.00% |
| NFLX191025P00305000 | 2019-10-18 3:38PM EDT | 305.00 | 28.65 | 25.95 | 26.45 | +15.28 | +114.29% | 44 | 210 | 0.00% |
| NFLX191025P00307500 | 2019-10-18 3:57PM EDT | 307.50 | 32.15 | 28.45 | 29.05 | +17.75 | +123.26% | 11 | 168 | 0.00% |
| NFLX191025P00310000 | 2019-10-18 3:44PM EDT | 310.00 | 33.59 | 30.90 | 31.50 | +16.69 | +98.76% | 25 | 137 | 0.00% |
| NFLX191025P00312500 | 2019-10-18 3:05PM EDT | 312.50 | 35.45 | 33.50 | 33.95 | +16.55 | +87.57% | 7 | 63 | 0.00% |
| NFLX191025P00315000 | 2019-10-18 3:05PM EDT | 315.00 | 37.95 | 35.75 | 36.30 | +16.95 | +80.71% | 4 | 336 | 0.00% |
| NFLX191025P00317500 | 2019-10-18 3:12PM EDT | 317.50 | 40.40 | 38.30 | 38.95 | +17.65 | +77.58% | 5 | 38 | 0.00% |
| NFLX191025P00320000 | 2019-10-18 3:55PM EDT | 320.00 | 44.48 | 40.85 | 41.50 | +17.48 | +64.74% | 11 | 63 | 0.00% |
| NFLX191025P00325000 | 2019-10-18 3:54PM EDT | 325.00 | 49.76 | 45.90 | 46.70 | +18.26 | +57.97% | 1 | 42 | 0.00% |
| NFLX191025P00330000 | 2019-10-18 3:22PM EDT | 330.00 | 53.70 | 50.95 | 51.55 | +17.90 | +50.00% | 37 | 138 | 0.00% |
| NFLX191025P00335000 | 2019-10-18 2:53PM EDT | 335.00 | 59.70 | 55.80 | 56.65 | +18.75 | +45.79% | 33 | 55 | 0.00% |
| NFLX191025P00340000 | 2019-10-18 3:21PM EDT | 340.00 | 63.40 | 60.70 | 61.65 | +17.70 | +38.73% | 20 | 47 | 0.00% |
| NFLX191025P00345000 | 2019-10-18 1:20PM EDT | 345.00 | 68.32 | 65.75 | 66.55 | +17.75 | +35.10% | 18 | 66 | 0.00% |
| NFLX191025P00350000 | 2019-10-17 3:40PM EDT | 350.00 | 62.75 | 70.90 | 71.80 | +7.25 | +13.06% | 1 | 28 | 0.00% |
| NFLX191025P00355000 | 2019-10-16 3:44PM EDT | 355.00 | 69.49 | 75.75 | 76.65 | 0.00 | - | - | 229 | 0.00% |
| NFLX191025P00360000 | 2019-10-16 3:47PM EDT | 360.00 | 74.13 | 80.65 | 81.60 | 0.00 | - | 5 | 230 | 0.00% |
| NFLX191025P00370000 | 2019-10-16 3:48PM EDT | 370.00 | 84.04 | 90.80 | 91.65 | 0.00 | - | 3 | 41 | 0.00% |
| NFLX191025P00375000 | 2019-10-16 3:52PM EDT | 375.00 | 88.79 | 95.65 | 96.60 | 0.00 | - | - | 10 | 0.00% |
| NFLX191025P00380000 | 2019-10-08 11:52AM EDT | 380.00 | 106.60 | 100.70 | 101.65 | 0.00 | - | - | 17 | 0.00% |
| NFLX191025P00385000 | 2019-10-16 11:54AM EDT | 385.00 | 101.50 | 105.70 | 106.40 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX191025P00390000 | 2019-10-17 10:00AM EDT | 390.00 | 90.70 | 110.85 | 111.55 | 0.00 | - | 2 | 2 | 0.00% |