NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:175.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C001750002019-10-18 1:10PM EDT2019-10-2597.5591.2091.950.00-4-189.65%
NFLX191101C001750002019-10-16 11:39AM EDT2019-11-01108.8591.4592.050.00-1094.92%
NFLX191115C001750002019-08-27 11:29AM EDT2019-11-15116.7592.9093.500.00--1103.64%
NFLX191122C001750002019-10-14 12:02AM EDT2019-11-22100.0591.6592.600.00--072.51%
NFLX191220C001750002019-10-21 11:17AM EDT2019-12-20100.8092.2592.850.00-1059.64%
NFLX200117C001750002019-10-09 3:59PM EDT2020-01-1795.0092.9094.050.00-2057.31%
NFLX200619C001750002019-10-14 10:25AM EDT2020-06-19113.8097.4598.600.00-1050.34%
NFLX210115C001750002019-10-03 3:17PM EDT2021-01-15107.50104.15105.900.00-19048.50%
NFLX220121C001750002019-10-18 12:40PM EDT2022-01-21123.74112.55117.500.00-2047.77%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P001750002019-10-18 11:36AM EDT2019-10-250.020.070.010.00-60150.78%
NFLX191101P001750002019-10-22 9:59AM EDT2019-11-010.030.010.030.00-20085.16%
NFLX191108P001750002019-10-16 3:31PM EDT2019-11-080.130.040.170.00-1079.30%
NFLX191115P001750002019-10-22 3:54PM EDT2019-11-150.180.130.21+0.13+260.00%20071.48%
NFLX191122P001750002019-10-18 10:39AM EDT2019-11-220.050.140.200.00-1063.18%
NFLX191129P001750002019-10-18 10:39AM EDT2019-11-290.110.180.280.00---59.67%
NFLX191220P001750002019-10-22 2:48PM EDT2019-12-200.400.420.46+0.15+60.00%76053.08%
NFLX200117P001750002019-10-22 3:23PM EDT2020-01-170.830.791.09+0.21+33.87%3050.12%
NFLX200320P001750002019-10-22 1:33PM EDT2020-03-201.821.872.02+0.24+15.19%2045.05%
NFLX200619P001750002019-10-21 3:33PM EDT2020-06-193.884.004.35+0.48+14.12%1043.53%
NFLX210115P001750002019-10-22 10:03AM EDT2021-01-159.059.009.75+0.05+0.56%13041.69%
NFLX210618P001750002019-10-22 3:11PM EDT2021-06-1812.0010.6515.00+2.42+25.26%1042.91%
NFLX220121P001750002019-10-07 12:05PM EDT2022-01-2117.5014.0019.000.00-1041.01%