NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:205.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191101C002050002019-10-11 12:22PM EDT2019-11-0180.0073.5574.450.00-11135.17%
NFLX191115C002050002019-10-03 11:14AM EDT2019-11-1560.5573.8574.750.00-1996.04%
NFLX191220C002050002019-10-10 3:30PM EDT2019-12-2077.0075.0075.800.00--168.49%
NFLX200117C002050002019-10-18 9:44AM EDT2020-01-1783.6571.9075.90+16.25+24.11%115650.94%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P002050002019-10-18 12:52PM EDT2019-10-250.010.000.100.00-344090.63%
NFLX191101P002050002019-10-18 3:14PM EDT2019-11-010.050.010.12+0.03+150.00%11453663.67%
NFLX191108P002050002019-10-18 12:45PM EDT2019-11-080.130.000.21+0.11+550.00%917454.30%
NFLX191115P002050002019-10-18 1:57PM EDT2019-11-150.240.140.25+0.14+140.00%2637350.88%
NFLX191122P002050002019-10-18 3:57PM EDT2019-11-220.350.240.43+0.15+75.00%10651.32%
NFLX191129P002050002019-10-17 10:34AM EDT2019-11-290.250.350.420.00-3946.56%
NFLX191220P002050002019-10-18 2:30PM EDT2019-12-200.980.821.09+0.51+108.51%135445.40%
NFLX200117P002050002019-10-18 3:00PM EDT2020-01-172.252.152.71+1.02+82.93%321,40146.99%
NFLX210618P002050002019-09-30 3:16PM EDT2021-06-1822.8316.7521.450.00--140.17%