NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:195.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C001950002019-09-23 11:09AM EDT2019-10-2569.6983.5584.600.00--200225.29%
NFLX191101C001950002019-10-07 9:59AM EDT2019-11-0178.5083.3084.300.00--3149.76%
NFLX191220C001950002019-09-05 12:04PM EDT2019-12-20100.3068.8069.800.00-100.00%
NFLX200117C001950002019-10-18 1:31PM EDT2020-01-1783.0185.8086.95-4.79-5.46%110067.52%
NFLX200320C001950002019-10-09 11:57AM EDT2020-03-2080.0588.1089.200.00--157.97%
NFLX200619C001950002019-10-17 10:26AM EDT2020-06-19104.4092.0093.300.00-22953.65%
NFLX210115C001950002019-10-17 9:37AM EDT2021-01-15120.90100.15101.900.00-38350.00%
NFLX220121C001950002019-10-17 10:22AM EDT2022-01-21127.80111.00116.000.00-2350.19%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P001950002019-10-17 10:19AM EDT2019-10-250.020.000.010.00-4059684.38%
NFLX191101P001950002019-10-18 1:06PM EDT2019-11-010.030.020.06+0.01+50.00%56369.53%
NFLX191108P001950002019-10-18 3:23PM EDT2019-11-080.060.220.08-0.26-81.25%2915065.43%
NFLX191115P001950002019-10-18 2:35PM EDT2019-11-150.130.070.13+0.06+85.71%442853.52%
NFLX191122P001950002019-10-18 10:08AM EDT2019-11-220.100.120.28-0.40-80.00%31152.25%
NFLX191220P001950002019-10-18 3:40PM EDT2019-12-200.620.550.66+0.26+72.22%137746.88%
NFLX200117P001950002019-10-18 3:47PM EDT2020-01-171.571.311.60+0.75+91.46%185246.61%
NFLX200320P001950002019-10-17 11:29AM EDT2020-03-203.052.853.20+1.19+63.98%115942.57%
NFLX200619P001950002019-10-16 2:12PM EDT2020-06-196.465.856.350.00-171041.64%
NFLX210115P001950002019-10-17 10:01AM EDT2021-01-159.8512.0512.800.00-135539.96%
NFLX210618P001950002019-10-17 11:47AM EDT2021-06-1814.4514.0018.95+0.84+6.17%1112041.35%
NFLX220121P001950002019-10-17 3:46PM EDT2022-01-2119.2018.7523.500.00-24239.61%