NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:180.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018C001800002019-10-10 2:18PM EDT2019-10-1896.70103.75107.650.00-217192.19%
NFLX191220C001800002019-08-22 11:13AM EDT2019-12-20117.7292.1592.850.00-501130.00%
NFLX200117C001800002019-10-11 11:20AM EDT2020-01-17108.09107.00108.400.00-76161.22%
NFLX200320C001800002019-10-14 10:12AM EDT2020-03-20106.95108.60110.40+8.92+9.10%31055.27%
NFLX200619C001800002019-10-14 10:25AM EDT2020-06-19109.40111.60113.15+18.40+20.22%11651.78%
NFLX210115C001800002019-10-11 11:20AM EDT2021-01-15119.50118.05120.350.00-216150.67%
NFLX220121C001800002019-10-04 1:12PM EDT2022-01-21119.05128.00133.000.00--150.22%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018P001800002019-10-14 3:34PM EDT2019-10-180.030.020.06-0.03-50.00%2241,123162.50%
NFLX191025P001800002019-10-14 11:57AM EDT2019-10-250.110.000.32+0.03+37.50%2129115.04%
NFLX191101P001800002019-10-11 11:32AM EDT2019-11-010.180.040.130.00-11683.20%
NFLX191108P001800002019-10-09 10:56AM EDT2019-11-080.260.000.190.00-1171.58%
NFLX191115P001800002019-10-14 3:56PM EDT2019-11-150.120.110.17-0.05-29.41%2678966.31%
NFLX191122P001800002019-10-14 10:15AM EDT2019-11-220.170.140.54-0.23-57.50%25367.77%
NFLX191220P001800002019-10-14 9:39AM EDT2019-12-200.590.420.62-0.01-1.67%124455.27%
NFLX200117P001800002019-10-14 10:38AM EDT2020-01-171.151.001.35-0.04-3.36%131,01953.74%
NFLX200320P001800002019-10-14 2:23PM EDT2020-03-202.001.882.38-0.38-15.97%25248.54%
NFLX200619P001800002019-10-14 10:52AM EDT2020-06-194.453.954.50-0.05-1.11%222745.62%
NFLX210115P001800002019-10-14 11:13AM EDT2021-01-159.358.959.65+0.15+1.63%442542.92%
NFLX220121P001800002019-10-03 3:40PM EDT2022-01-2116.3714.5019.00-3.53-17.74%22342.02%