NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:190.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00190000 | 2019-09-23 11:09AM EDT | 2019-10-25 | 74.49 | 88.40 | 89.30 | 0.00 | - | - | 200 | 234.08% |
| NFLX191115C00190000 | 2019-09-09 10:59AM EDT | 2019-11-15 | 108.65 | 92.20 | 95.95 | 0.00 | - | 1 | 0 | 147.96% |
| NFLX191220C00190000 | 2019-10-17 11:26AM EDT | 2019-12-20 | 111.17 | 89.65 | 90.50 | 0.00 | - | - | 2 | 79.44% |
| NFLX200117C00190000 | 2019-10-14 11:26AM EDT | 2020-01-17 | 95.50 | 90.55 | 91.70 | 0.00 | - | 1 | 204 | 70.22% |
| NFLX200619C00190000 | 2019-10-15 11:04AM EDT | 2020-06-19 | 103.35 | 96.00 | 97.40 | 0.00 | - | 1 | 115 | 54.48% |
| NFLX210115C00190000 | 2019-10-14 1:31PM EDT | 2021-01-15 | 111.60 | 103.95 | 105.65 | 0.00 | - | 2 | 148 | 50.73% |
| NFLX220121C00190000 | 2019-10-09 11:40AM EDT | 2022-01-21 | 108.17 | 114.50 | 119.50 | 0.00 | - | 1 | 4 | 50.90% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00190000 | 2019-10-18 2:19PM EDT | 2019-10-25 | 0.02 | 0.07 | 0.01 | -0.02 | -50.00% | 80 | 699 | 109.38% |
| NFLX191101P00190000 | 2019-10-18 1:16PM EDT | 2019-11-01 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 6 | 106 | 71.88% |
| NFLX191108P00190000 | 2019-10-18 2:41PM EDT | 2019-11-08 | 0.12 | 0.08 | 0.12 | +0.10 | +500.00% | 1 | 73 | 66.41% |
| NFLX191115P00190000 | 2019-10-18 3:48PM EDT | 2019-11-15 | 0.11 | 0.05 | 0.12 | +0.06 | +120.00% | 16 | 1,858 | 56.06% |
| NFLX191122P00190000 | 2019-10-18 11:52AM EDT | 2019-11-22 | 0.15 | 0.07 | 0.26 | -0.29 | -65.91% | 26 | 29 | 54.30% |
| NFLX191220P00190000 | 2019-10-18 12:43PM EDT | 2019-12-20 | 0.56 | 0.44 | 0.55 | +0.26 | +86.67% | 22 | 122 | 48.27% |
| NFLX200117P00190000 | 2019-10-18 3:53PM EDT | 2020-01-17 | 1.29 | 1.09 | 1.37 | +0.49 | +61.25% | 1 | 2,084 | 47.79% |
| NFLX200320P00190000 | 2019-10-18 11:24AM EDT | 2020-03-20 | 2.52 | 2.44 | 2.83 | +0.75 | +42.37% | 10 | 110 | 43.58% |
| NFLX200619P00190000 | 2019-10-17 12:05PM EDT | 2020-06-19 | 3.80 | 5.20 | 5.60 | 0.00 | - | 1 | 287 | 42.12% |
| NFLX210115P00190000 | 2019-10-18 12:44PM EDT | 2021-01-15 | 11.90 | 10.95 | 11.75 | +2.65 | +28.65% | 3 | 831 | 40.46% |
| NFLX220121P00190000 | 2019-10-17 3:51PM EDT | 2022-01-21 | 18.00 | 17.30 | 22.00 | 0.00 | - | 1 | 5 | 39.99% |