NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C002000002019-10-18 2:26PM EDT2019-10-2576.2578.4579.35+2.75+3.74%15209.67%
NFLX191101C002000002019-10-07 9:59AM EDT2019-11-0173.6578.4079.700.00--2144.17%
NFLX191115C002000002019-10-17 2:27PM EDT2019-11-1597.4079.1079.650.00-118102.55%
NFLX191220C002000002019-10-17 10:47AM EDT2019-12-2094.5079.9580.550.00-1010071.91%
NFLX200117C002000002019-10-18 3:51PM EDT2020-01-1778.8081.1082.25-17.70-18.34%1148164.98%
NFLX200320C002000002019-10-15 3:50PM EDT2020-03-2098.0583.6584.700.00-39756.29%
NFLX200619C002000002019-10-18 1:31PM EDT2020-06-1985.0987.9589.15-22.44-20.87%111252.64%
NFLX210115C002000002019-10-18 2:30PM EDT2021-01-1594.2596.4598.20-15.30-13.97%1135750.35%
NFLX220121C002000002019-10-18 10:54AM EDT2022-01-21110.50108.00112.50-7.50-6.36%72549.46%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P002000002019-10-18 3:07PM EDT2019-10-250.020.140.01+0.01+100.00%4853102.34%
NFLX191101P002000002019-10-18 2:01PM EDT2019-11-010.040.040.05+0.01+33.33%826865.63%
NFLX191108P002000002019-10-18 2:40PM EDT2019-11-080.150.010.18+0.10+200.00%116957.62%
NFLX191115P002000002019-10-18 3:01PM EDT2019-11-150.160.120.15+0.07+77.78%322,90751.95%
NFLX191122P002000002019-10-18 1:51PM EDT2019-11-220.270.190.31+0.20+285.71%671950.49%
NFLX191129P002000002019-10-18 3:04PM EDT2019-11-290.320.230.33+0.16+100.00%312247.95%
NFLX191220P002000002019-10-18 3:52PM EDT2019-12-200.750.690.79+0.35+87.50%2211,45245.46%
NFLX200117P002000002019-10-18 3:55PM EDT2020-01-171.851.601.73+0.80+76.19%533,25544.63%
NFLX200320P002000002019-10-18 3:23PM EDT2020-03-203.773.403.80+1.47+63.91%3156842.19%
NFLX200619P002000002019-10-18 3:41PM EDT2020-06-197.206.607.10+2.10+41.18%31,92041.02%
NFLX210115P002000002019-10-18 3:57PM EDT2021-01-1514.3213.3014.10+2.92+25.61%391,91839.70%
NFLX210618P002000002019-10-17 11:45AM EDT2021-06-1817.0015.3519.95+2.17+14.63%-1140.52%
NFLX220121P002000002019-10-18 11:26AM EDT2022-01-2122.6520.5525.50+2.27+11.14%105739.62%