NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:175.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00175000 | 2019-10-18 1:10PM EDT | 2019-10-25 | 97.55 | 91.20 | 91.95 | 0.00 | - | 4 | - | 189.65% |
| NFLX191101C00175000 | 2019-10-16 11:39AM EDT | 2019-11-01 | 108.85 | 91.45 | 92.05 | 0.00 | - | 1 | 0 | 94.92% |
| NFLX191115C00175000 | 2019-08-27 11:29AM EDT | 2019-11-15 | 116.75 | 92.90 | 93.50 | 0.00 | - | - | 1 | 103.64% |
| NFLX191122C00175000 | 2019-10-14 12:02AM EDT | 2019-11-22 | 100.05 | 91.65 | 92.60 | 0.00 | - | - | 0 | 72.51% |
| NFLX191220C00175000 | 2019-10-21 11:17AM EDT | 2019-12-20 | 100.80 | 92.25 | 92.85 | 0.00 | - | 1 | 0 | 59.64% |
| NFLX200117C00175000 | 2019-10-09 3:59PM EDT | 2020-01-17 | 95.00 | 92.90 | 94.05 | 0.00 | - | 2 | 0 | 57.31% |
| NFLX200619C00175000 | 2019-10-14 10:25AM EDT | 2020-06-19 | 113.80 | 97.45 | 98.60 | 0.00 | - | 1 | 0 | 50.34% |
| NFLX210115C00175000 | 2019-10-03 3:17PM EDT | 2021-01-15 | 107.50 | 104.15 | 105.90 | 0.00 | - | 19 | 0 | 48.50% |
| NFLX220121C00175000 | 2019-10-18 12:40PM EDT | 2022-01-21 | 123.74 | 112.55 | 117.50 | 0.00 | - | 2 | 0 | 47.77% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00175000 | 2019-10-18 11:36AM EDT | 2019-10-25 | 0.02 | 0.07 | 0.01 | 0.00 | - | 6 | 0 | 150.78% |
| NFLX191101P00175000 | 2019-10-22 9:59AM EDT | 2019-11-01 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 0 | 85.16% |
| NFLX191108P00175000 | 2019-10-16 3:31PM EDT | 2019-11-08 | 0.13 | 0.04 | 0.17 | 0.00 | - | 1 | 0 | 79.30% |
| NFLX191115P00175000 | 2019-10-22 3:54PM EDT | 2019-11-15 | 0.18 | 0.13 | 0.21 | +0.13 | +260.00% | 20 | 0 | 71.48% |
| NFLX191122P00175000 | 2019-10-18 10:39AM EDT | 2019-11-22 | 0.05 | 0.14 | 0.20 | 0.00 | - | 1 | 0 | 63.18% |
| NFLX191129P00175000 | 2019-10-18 10:39AM EDT | 2019-11-29 | 0.11 | 0.18 | 0.28 | 0.00 | - | - | - | 59.67% |
| NFLX191220P00175000 | 2019-10-22 2:48PM EDT | 2019-12-20 | 0.40 | 0.42 | 0.46 | +0.15 | +60.00% | 76 | 0 | 53.08% |
| NFLX200117P00175000 | 2019-10-22 3:23PM EDT | 2020-01-17 | 0.83 | 0.79 | 1.09 | +0.21 | +33.87% | 3 | 0 | 50.12% |
| NFLX200320P00175000 | 2019-10-22 1:33PM EDT | 2020-03-20 | 1.82 | 1.87 | 2.02 | +0.24 | +15.19% | 2 | 0 | 45.05% |
| NFLX200619P00175000 | 2019-10-21 3:33PM EDT | 2020-06-19 | 3.88 | 4.00 | 4.35 | +0.48 | +14.12% | 1 | 0 | 43.53% |
| NFLX210115P00175000 | 2019-10-22 10:03AM EDT | 2021-01-15 | 9.05 | 9.00 | 9.75 | +0.05 | +0.56% | 13 | 0 | 41.69% |
| NFLX210618P00175000 | 2019-10-22 3:11PM EDT | 2021-06-18 | 12.00 | 10.65 | 15.00 | +2.42 | +25.26% | 1 | 0 | 42.91% |
| NFLX220121P00175000 | 2019-10-07 12:05PM EDT | 2022-01-21 | 17.50 | 14.00 | 19.00 | 0.00 | - | 1 | 0 | 41.01% |