NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:220.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018C002200002019-10-10 2:36PM EDT2019-10-1858.200.000.000.00-100.00%
NFLX191025C002200002019-10-03 2:36PM EDT2019-10-2549.700.000.000.00-100.00%
NFLX191101C002200002019-09-25 3:19PM EDT2019-11-0149.320.000.000.00--00.00%
NFLX191115C002200002019-10-03 11:14AM EDT2019-11-1547.600.000.000.00-600.00%
NFLX191220C002200002019-10-08 3:19PM EDT2019-12-2058.500.000.000.00-100.00%
NFLX200117C002200002019-10-11 1:13PM EDT2020-01-1771.870.000.000.00-2100.00%
NFLX200320C002200002019-10-04 9:58AM EDT2020-03-2062.450.000.000.00-100.00%
NFLX200619C002200002019-10-04 11:31AM EDT2020-06-1975.650.000.000.00-100.00%
NFLX210115C002200002019-10-14 3:52PM EDT2021-01-1590.400.000.000.00-200.00%
NFLX220121C002200002019-10-04 11:58AM EDT2022-01-2194.570.000.000.00-400.00%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018P002200002019-10-14 3:57PM EDT2019-10-180.210.000.000.00-740050.00%
NFLX191025P002200002019-10-14 3:53PM EDT2019-10-250.400.000.000.00-183025.00%
NFLX191101P002200002019-10-14 1:37PM EDT2019-11-010.650.000.000.00-2025.00%
NFLX191108P002200002019-10-14 2:51PM EDT2019-11-080.890.000.000.00-16025.00%
NFLX191115P002200002019-10-14 3:54PM EDT2019-11-151.130.000.000.00-87025.00%
NFLX191122P002200002019-10-14 1:11PM EDT2019-11-221.330.000.000.00-1012.50%
NFLX191129P002200002019-10-14 1:35PM EDT2019-11-291.540.000.000.00-12012.50%
NFLX191220P002200002019-10-14 3:59PM EDT2019-12-202.310.000.000.00-17012.50%
NFLX200117P002200002019-10-14 3:35PM EDT2020-01-174.010.000.000.00-9012.50%
NFLX200320P002200002019-10-14 3:24PM EDT2020-03-206.400.000.000.00-706.25%
NFLX200619P002200002019-10-14 2:26PM EDT2020-06-1910.500.000.000.00-206.25%
NFLX210115P002200002019-10-14 1:03PM EDT2021-01-1518.950.000.000.00-206.25%
NFLX210618P002200002019-10-14 3:58PM EDT2021-06-1823.960.000.000.00-503.13%
NFLX220121P002200002019-10-11 9:37AM EDT2022-01-2129.350.000.000.00-103.13%