NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:190.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C001900002019-09-23 11:09AM EDT2019-10-2574.4988.4089.300.00--200234.08%
NFLX191115C001900002019-09-09 10:59AM EDT2019-11-15108.6592.2095.950.00-10147.96%
NFLX191220C001900002019-10-17 11:26AM EDT2019-12-20111.1789.6590.500.00--279.44%
NFLX200117C001900002019-10-14 11:26AM EDT2020-01-1795.5090.5591.700.00-120470.22%
NFLX200619C001900002019-10-15 11:04AM EDT2020-06-19103.3596.0097.400.00-111554.48%
NFLX210115C001900002019-10-14 1:31PM EDT2021-01-15111.60103.95105.650.00-214850.73%
NFLX220121C001900002019-10-09 11:40AM EDT2022-01-21108.17114.50119.500.00-1450.90%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P001900002019-10-18 2:19PM EDT2019-10-250.020.070.01-0.02-50.00%80699109.38%
NFLX191101P001900002019-10-18 1:16PM EDT2019-11-010.040.010.05+0.02+100.00%610671.88%
NFLX191108P001900002019-10-18 2:41PM EDT2019-11-080.120.080.12+0.10+500.00%17366.41%
NFLX191115P001900002019-10-18 3:48PM EDT2019-11-150.110.050.12+0.06+120.00%161,85856.06%
NFLX191122P001900002019-10-18 11:52AM EDT2019-11-220.150.070.26-0.29-65.91%262954.30%
NFLX191220P001900002019-10-18 12:43PM EDT2019-12-200.560.440.55+0.26+86.67%2212248.27%
NFLX200117P001900002019-10-18 3:53PM EDT2020-01-171.291.091.37+0.49+61.25%12,08447.79%
NFLX200320P001900002019-10-18 11:24AM EDT2020-03-202.522.442.83+0.75+42.37%1011043.58%
NFLX200619P001900002019-10-17 12:05PM EDT2020-06-193.805.205.600.00-128742.12%
NFLX210115P001900002019-10-18 12:44PM EDT2021-01-1511.9010.9511.75+2.65+28.65%383140.46%
NFLX220121P001900002019-10-17 3:51PM EDT2022-01-2118.0017.3022.000.00-1539.99%