NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:210.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C002100002019-09-24 12:18PM EDT2019-10-2550.7568.6569.550.00--4188.33%
NFLX191115C002100002019-10-17 11:29AM EDT2019-11-1589.8469.1569.850.00-21491.60%
NFLX191220C002100002019-10-10 11:20AM EDT2019-12-2070.0070.1071.050.00-31365.19%
NFLX200117C002100002019-10-18 11:59AM EDT2020-01-1768.9971.8072.95-30.98-30.99%325060.13%
NFLX200320C002100002019-09-17 10:42AM EDT2020-03-2091.3090.9092.000.00--285.28%
NFLX200619C002100002019-10-18 11:16AM EDT2020-06-1980.8679.6581.00-9.94-10.95%12650.36%
NFLX210115C002100002019-10-18 1:11PM EDT2021-01-1588.2089.3591.05-19.80-18.33%35649.05%
NFLX220121C002100002019-10-04 11:58AM EDT2022-01-21110.43101.50106.500.00-11148.74%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P002100002019-10-18 3:54PM EDT2019-10-250.020.010.02+0.01+100.00%443274.22%
NFLX191101P002100002019-10-18 3:46PM EDT2019-11-010.090.040.09+0.04+80.00%314958.98%
NFLX191108P002100002019-10-18 12:20PM EDT2019-11-080.180.060.18+0.10+125.00%339251.27%
NFLX191115P002100002019-10-18 3:55PM EDT2019-11-150.230.200.26+0.12+109.09%7692549.32%
NFLX191122P002100002019-10-18 2:58PM EDT2019-11-220.400.330.47+0.23+135.29%86248.49%
NFLX191129P002100002019-10-18 1:18PM EDT2019-11-290.480.400.51+0.23+92.00%91044.80%
NFLX191220P002100002019-10-18 3:18PM EDT2019-12-201.111.041.14+0.57+105.56%13595042.77%
NFLX200117P002100002019-10-18 2:06PM EDT2020-01-172.872.242.60+1.40+95.24%121,16243.51%
NFLX200320P002100002019-10-18 3:56PM EDT2020-03-205.104.605.00+1.90+59.37%2742,14640.76%
NFLX200619P002100002019-10-18 2:17PM EDT2020-06-199.278.458.90+2.72+41.53%21,83439.96%
NFLX210115P002100002019-10-18 2:50PM EDT2021-01-1517.1015.8016.75+3.60+26.67%71,33538.97%
NFLX220121P002100002019-10-17 3:40PM EDT2022-01-2123.4023.5528.450.00-1046338.61%