NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:165.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191115C00165000 | 2019-10-02 10:45AM EDT | 2019-11-15 | 102.65 | 113.60 | 114.55 | 0.00 | - | - | 3 | 144.82% |
| NFLX200117C00165000 | 2019-09-20 1:29PM EDT | 2020-01-17 | 104.66 | 114.65 | 115.85 | 0.00 | - | 1 | 30 | 85.52% |
| NFLX200320C00165000 | 2019-10-09 3:32PM EDT | 2020-03-20 | 106.20 | 116.00 | 117.10 | 0.00 | - | 5 | 4 | 70.35% |
| NFLX200619C00165000 | 2019-10-09 1:53PM EDT | 2020-06-19 | 107.95 | 118.20 | 119.90 | 0.00 | - | 12 | 25 | 62.21% |
| NFLX210115C00165000 | 2019-09-24 1:51PM EDT | 2021-01-15 | 124.15 | 123.65 | 125.60 | +20.35 | +19.61% | 1 | 30 | 54.90% |
| NFLX220121C00165000 | 2019-10-09 11:37AM EDT | 2022-01-21 | 124.81 | 132.00 | 137.00 | 0.00 | - | - | 1 | 51.53% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191115P00165000 | 2019-10-18 12:55PM EDT | 2019-11-15 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 2 | 417 | 70.90% |
| NFLX191220P00165000 | 2019-10-17 10:12AM EDT | 2019-12-20 | 0.11 | 0.11 | 0.24 | 0.00 | - | 7 | 41 | 54.10% |
| NFLX200117P00165000 | 2019-10-18 12:15PM EDT | 2020-01-17 | 0.54 | 0.38 | 0.60 | +0.21 | +63.64% | 3 | 558 | 52.05% |
| NFLX200320P00165000 | 2019-10-18 10:28AM EDT | 2020-03-20 | 1.05 | 1.07 | 1.32 | +0.25 | +31.25% | 9 | 118 | 47.69% |
| NFLX200619P00165000 | 2019-10-11 10:28AM EDT | 2020-06-19 | 3.10 | 2.54 | 2.92 | 0.00 | - | 1 | 86 | 45.10% |
| NFLX210115P00165000 | 2019-10-18 2:44PM EDT | 2021-01-15 | 7.19 | 6.60 | 7.05 | +0.28 | +4.05% | 1 | 76 | 42.45% |