NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:215.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00215000 | 2019-10-22 3:45PM EDT | 2019-10-25 | 51.30 | 56.00 | 56.80 | 0.00 | - | 6 | 37 | 143.55% |
| NFLX191101C00215000 | 2019-10-17 9:49AM EDT | 2019-11-01 | 85.60 | 56.10 | 57.15 | 0.00 | - | 5 | 6 | 79.00% |
| NFLX191108C00215000 | 2019-10-03 11:14AM EDT | 2019-11-08 | 51.35 | 56.35 | 57.50 | 0.00 | - | - | 2 | 66.36% |
| NFLX191115C00215000 | 2019-09-26 2:34PM EDT | 2019-11-15 | 53.30 | 56.50 | 57.75 | 0.00 | - | - | 4 | 58.47% |
| NFLX191220C00215000 | 2019-10-04 11:32AM EDT | 2019-12-20 | 64.55 | 57.90 | 59.40 | 0.00 | - | - | 1 | 51.25% |
| NFLX200117C00215000 | 2019-10-21 10:04AM EDT | 2020-01-17 | 60.10 | 60.05 | 61.00 | 0.00 | - | 1 | 108 | 48.13% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00215000 | 2019-10-23 2:14PM EDT | 2019-10-25 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 464 | 107.81% |
| NFLX191101P00215000 | 2019-10-23 3:49PM EDT | 2019-11-01 | 0.10 | 0.08 | 0.13 | -0.12 | -54.55% | 187 | 306 | 65.82% |
| NFLX191108P00215000 | 2019-10-23 3:36PM EDT | 2019-11-08 | 0.35 | 0.33 | 0.41 | -0.13 | -27.08% | 71 | 150 | 59.72% |
| NFLX191115P00215000 | 2019-10-23 3:30PM EDT | 2019-11-15 | 0.61 | 0.57 | 0.66 | -0.19 | -23.75% | 121 | 1,099 | 54.69% |
| NFLX191122P00215000 | 2019-10-23 12:58PM EDT | 2019-11-22 | 0.65 | 0.66 | 0.75 | -0.21 | -24.42% | 92 | 585 | 49.83% |
| NFLX191129P00215000 | 2019-10-23 11:40AM EDT | 2019-11-29 | 0.71 | 0.74 | 0.84 | -0.03 | -4.05% | 33 | 32 | 45.95% |
| NFLX191220P00215000 | 2019-10-23 2:42PM EDT | 2019-12-20 | 1.51 | 1.39 | 1.45 | -0.31 | -17.03% | 24 | 550 | 41.54% |
| NFLX200117P00215000 | 2019-10-23 10:03AM EDT | 2020-01-17 | 3.10 | 2.66 | 3.35 | -0.50 | -13.89% | 2 | 921 | 42.99% |
| NFLX210618P00215000 | 2019-10-07 9:40AM EDT | 2021-06-18 | 24.53 | 20.50 | 25.50 | 0.00 | - | - | 1 | 39.51% |