NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:170.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C001700002019-10-21 10:21AM EDT2019-10-25102.83100.80101.900.00-19252.34%
NFLX191101C001700002019-10-08 10:35AM EDT2019-11-01103.80100.90101.950.00-11128.91%
NFLX191108C001700002019-10-16 11:42AM EDT2019-11-08114.30101.00102.200.00--1107.32%
NFLX200117C001700002019-10-08 3:26PM EDT2020-01-17105.70102.20103.700.00-711762.11%
NFLX200320C001700002019-10-16 3:47PM EDT2020-03-20120.00103.65105.300.00-6755.04%
NFLX200619C001700002019-10-10 1:08PM EDT2020-06-19112.45106.00107.950.00-23051.10%
NFLX210115C001700002019-10-23 2:49PM EDT2021-01-15112.98112.60114.20-20.47-15.34%79749.86%
NFLX210618C001700002019-10-04 1:12PM EDT2021-06-18120.45114.50119.500.00-1549.87%
NFLX220121C001700002019-09-24 2:09PM EDT2022-01-21108.60120.00125.000.00--148.51%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P001700002019-10-21 1:37PM EDT2019-10-250.010.010.010.00-11602206.25%
NFLX191101P001700002019-10-23 12:08PM EDT2019-11-010.010.000.07-0.01-50.00%10279108.98%
NFLX191108P001700002019-10-22 10:20AM EDT2019-11-080.060.030.120.00-1388.67%
NFLX191115P001700002019-10-22 3:32PM EDT2019-11-150.140.070.120.00-749575.98%
NFLX191129P001700002019-10-22 9:40AM EDT2019-11-290.110.110.250.00-52164.84%
NFLX191220P001700002019-10-22 11:29AM EDT2019-12-200.290.230.29-0.06-17.14%218554.49%
NFLX200117P001700002019-10-23 11:32AM EDT2020-01-170.600.540.81-0.02-3.23%11,26252.00%
NFLX200320P001700002019-10-21 10:25AM EDT2020-03-201.471.361.850.00-25448.23%
NFLX200619P001700002019-10-23 1:10PM EDT2020-06-193.223.203.75-0.18-5.29%1731045.25%
NFLX210115P001700002019-10-22 1:01PM EDT2021-01-157.917.708.350.00-4126042.33%
NFLX210618P001700002019-10-07 12:02AM EDT2021-06-189.258.0013.000.00-111143.16%
NFLX220121P001700002019-10-21 10:47AM EDT2022-01-2114.8612.0017.000.00-45341.49%