NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:225.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C002250002019-10-17 10:19AM EDT2019-10-2570.5053.3554.250.00-214148.36%
NFLX191101C002250002019-09-23 10:09AM EDT2019-11-0146.6053.8054.700.00--2104.93%
NFLX191108C002250002019-10-02 10:45AM EDT2019-11-0846.5553.9055.150.00--186.57%
NFLX191115C002250002019-10-17 10:07AM EDT2019-11-1571.9854.3555.150.00-14875.87%
NFLX200117C002250002019-10-17 12:44PM EDT2020-01-1776.4158.6559.650.00-229154.47%
NFLX200320C002250002019-10-02 2:45PM EDT2020-03-2057.6562.5563.650.00-4524550.67%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P002250002019-10-18 3:54PM EDT2019-10-250.070.040.06+0.03+75.00%1467464.45%
NFLX191101P002250002019-10-18 3:14PM EDT2019-11-010.200.170.23+0.11+122.22%11766452.93%
NFLX191108P002250002019-10-18 3:59PM EDT2019-11-080.450.300.37+0.34+309.09%16747.27%
NFLX191115P002250002019-10-18 3:37PM EDT2019-11-150.560.500.56+0.32+133.33%431,07543.95%
NFLX191122P002250002019-10-18 3:54PM EDT2019-11-220.950.760.86+0.61+179.41%3718842.82%
NFLX191220P002250002019-10-18 3:54PM EDT2019-12-202.221.992.09+1.11+100.00%12477139.50%
NFLX200117P002250002019-10-18 1:08PM EDT2020-01-174.603.904.15+2.20+91.67%123,88240.56%
NFLX200320P002250002019-10-18 2:39PM EDT2020-03-207.957.007.55+3.15+65.62%6697139.04%
NFLX210618P002250002019-10-17 11:27AM EDT2021-06-1821.5523.2527.950.00--238.62%