NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:225.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00225000 | 2019-10-17 10:19AM EDT | 2019-10-25 | 70.50 | 53.35 | 54.25 | 0.00 | - | 2 | 14 | 148.36% |
| NFLX191101C00225000 | 2019-09-23 10:09AM EDT | 2019-11-01 | 46.60 | 53.80 | 54.70 | 0.00 | - | - | 2 | 104.93% |
| NFLX191108C00225000 | 2019-10-02 10:45AM EDT | 2019-11-08 | 46.55 | 53.90 | 55.15 | 0.00 | - | - | 1 | 86.57% |
| NFLX191115C00225000 | 2019-10-17 10:07AM EDT | 2019-11-15 | 71.98 | 54.35 | 55.15 | 0.00 | - | 1 | 48 | 75.87% |
| NFLX200117C00225000 | 2019-10-17 12:44PM EDT | 2020-01-17 | 76.41 | 58.65 | 59.65 | 0.00 | - | 2 | 291 | 54.47% |
| NFLX200320C00225000 | 2019-10-02 2:45PM EDT | 2020-03-20 | 57.65 | 62.55 | 63.65 | 0.00 | - | 45 | 245 | 50.67% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00225000 | 2019-10-18 3:54PM EDT | 2019-10-25 | 0.07 | 0.04 | 0.06 | +0.03 | +75.00% | 14 | 674 | 64.45% |
| NFLX191101P00225000 | 2019-10-18 3:14PM EDT | 2019-11-01 | 0.20 | 0.17 | 0.23 | +0.11 | +122.22% | 117 | 664 | 52.93% |
| NFLX191108P00225000 | 2019-10-18 3:59PM EDT | 2019-11-08 | 0.45 | 0.30 | 0.37 | +0.34 | +309.09% | 1 | 67 | 47.27% |
| NFLX191115P00225000 | 2019-10-18 3:37PM EDT | 2019-11-15 | 0.56 | 0.50 | 0.56 | +0.32 | +133.33% | 43 | 1,075 | 43.95% |
| NFLX191122P00225000 | 2019-10-18 3:54PM EDT | 2019-11-22 | 0.95 | 0.76 | 0.86 | +0.61 | +179.41% | 37 | 188 | 42.82% |
| NFLX191220P00225000 | 2019-10-18 3:54PM EDT | 2019-12-20 | 2.22 | 1.99 | 2.09 | +1.11 | +100.00% | 124 | 771 | 39.50% |
| NFLX200117P00225000 | 2019-10-18 1:08PM EDT | 2020-01-17 | 4.60 | 3.90 | 4.15 | +2.20 | +91.67% | 12 | 3,882 | 40.56% |
| NFLX200320P00225000 | 2019-10-18 2:39PM EDT | 2020-03-20 | 7.95 | 7.00 | 7.55 | +3.15 | +65.62% | 66 | 971 | 39.04% |
| NFLX210618P00225000 | 2019-10-17 11:27AM EDT | 2021-06-18 | 21.55 | 23.25 | 27.95 | 0.00 | - | - | 2 | 38.62% |