NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:215.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C002150002019-10-22 3:45PM EDT2019-10-2551.3056.0056.800.00-637143.55%
NFLX191101C002150002019-10-17 9:49AM EDT2019-11-0185.6056.1057.150.00-5679.00%
NFLX191108C002150002019-10-03 11:14AM EDT2019-11-0851.3556.3557.500.00--266.36%
NFLX191115C002150002019-09-26 2:34PM EDT2019-11-1553.3056.5057.750.00--458.47%
NFLX191220C002150002019-10-04 11:32AM EDT2019-12-2064.5557.9059.400.00--151.25%
NFLX200117C002150002019-10-21 10:04AM EDT2020-01-1760.1060.0561.000.00-110848.13%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P002150002019-10-23 2:14PM EDT2019-10-250.010.000.02-0.01-50.00%5464107.81%
NFLX191101P002150002019-10-23 3:49PM EDT2019-11-010.100.080.13-0.12-54.55%18730665.82%
NFLX191108P002150002019-10-23 3:36PM EDT2019-11-080.350.330.41-0.13-27.08%7115059.72%
NFLX191115P002150002019-10-23 3:30PM EDT2019-11-150.610.570.66-0.19-23.75%1211,09954.69%
NFLX191122P002150002019-10-23 12:58PM EDT2019-11-220.650.660.75-0.21-24.42%9258549.83%
NFLX191129P002150002019-10-23 11:40AM EDT2019-11-290.710.740.84-0.03-4.05%333245.95%
NFLX191220P002150002019-10-23 2:42PM EDT2019-12-201.511.391.45-0.31-17.03%2455041.54%
NFLX200117P002150002019-10-23 10:03AM EDT2020-01-173.102.663.35-0.50-13.89%292142.99%
NFLX210618P002150002019-10-07 9:40AM EDT2021-06-1824.5320.5025.500.00--139.51%