NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:185.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018C001850002019-10-08 3:56PM EDT2019-10-1886.380.000.000.00-200.00%
NFLX191025C001850002019-09-26 10:29AM EDT2019-10-2579.050.000.000.00-200.00%
NFLX191115C001850002019-08-27 11:29AM EDT2019-11-15107.1078.8080.850.00--00.00%
NFLX191220C001850002019-10-03 10:12AM EDT2019-12-2075.900.000.000.00-200.00%
NFLX200117C001850002019-10-07 10:20AM EDT2020-01-1791.950.000.000.00-1000.00%
NFLX200320C001850002019-09-20 11:22AM EDT2020-03-2091.050.000.000.00-500.00%
NFLX200619C001850002019-10-07 9:30AM EDT2020-06-1995.970.000.000.00-1400.00%
NFLX210115C001850002019-10-11 11:23AM EDT2021-01-15114.950.000.000.00-200.00%
NFLX220121C001850002019-10-09 11:38AM EDT2022-01-21111.600.000.000.00--00.00%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018P001850002019-10-14 3:35PM EDT2019-10-180.040.020.000.00-2940134.38%
NFLX191025P001850002019-10-10 10:54AM EDT2019-10-250.130.000.000.00-128050.00%
NFLX191101P001850002019-10-14 11:55AM EDT2019-11-010.100.000.000.00-65050.00%
NFLX191115P001850002019-10-14 2:47PM EDT2019-11-150.180.000.000.00-198025.00%
NFLX191122P001850002019-10-14 9:56AM EDT2019-11-220.300.000.000.00-1025.00%
NFLX191220P001850002019-10-11 10:29AM EDT2019-12-200.770.000.000.00-1025.00%
NFLX200117P001850002019-10-11 3:49PM EDT2020-01-171.600.000.000.00-12012.50%
NFLX200320P001850002019-10-14 11:37AM EDT2020-03-202.550.000.000.00-3012.50%
NFLX200619P001850002019-09-27 3:24PM EDT2020-06-197.900.000.000.00-42012.50%
NFLX210115P001850002019-10-11 11:25AM EDT2021-01-1510.350.000.000.00-406.25%
NFLX220121P001850002019-09-27 1:11PM EDT2022-01-2122.730.000.000.00-206.25%