NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:230.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00230000 | 2019-10-21 11:38AM EDT | 2019-10-25 | 46.75 | 40.85 | 41.95 | 0.00 | - | 1 | 16 | 106.64% |
| NFLX191101C00230000 | 2019-09-23 9:55AM EDT | 2019-11-01 | 47.50 | 41.15 | 42.30 | 0.00 | - | 10 | 20 | 62.11% |
| NFLX191115C00230000 | 2019-10-18 11:48AM EDT | 2019-11-15 | 48.23 | 41.95 | 43.20 | 0.00 | - | 1 | 6 | 54.82% |
| NFLX191122C00230000 | 2019-10-14 12:02AM EDT | 2019-11-22 | 59.43 | 42.35 | 43.70 | 0.00 | - | 1 | 1 | 51.43% |
| NFLX191129C00230000 | 2019-10-22 10:34AM EDT | 2019-11-29 | 42.00 | 40.90 | 44.60 | 0.00 | - | 2 | 1 | 51.32% |
| NFLX191220C00230000 | 2019-10-23 1:45PM EDT | 2019-12-20 | 45.56 | 44.15 | 45.40 | +3.01 | +7.07% | 1 | 84 | 44.23% |
| NFLX200117C00230000 | 2019-10-23 11:29AM EDT | 2020-01-17 | 49.35 | 47.25 | 48.15 | +3.60 | +7.87% | 1 | 143 | 44.48% |
| NFLX200320C00230000 | 2019-10-22 10:50AM EDT | 2020-03-20 | 50.20 | 51.50 | 52.70 | 0.00 | - | 128 | 464 | 42.85% |
| NFLX200619C00230000 | 2019-10-18 1:46PM EDT | 2020-06-19 | 62.02 | 58.15 | 59.15 | 0.00 | - | 2 | 54 | 43.07% |
| NFLX210115C00230000 | 2019-10-22 10:59AM EDT | 2021-01-15 | 68.00 | 69.55 | 71.10 | 0.00 | - | 8 | 183 | 43.42% |
| NFLX220121C00230000 | 2019-10-17 12:43PM EDT | 2022-01-21 | 106.66 | 82.00 | 87.00 | 0.00 | - | 1 | 97 | 43.71% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00230000 | 2019-10-23 3:22PM EDT | 2019-10-25 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 123 | 798 | 86.72% |
| NFLX191101P00230000 | 2019-10-23 3:11PM EDT | 2019-11-01 | 0.23 | 0.18 | 0.23 | -0.27 | -54.00% | 160 | 297 | 53.91% |
| NFLX191108P00230000 | 2019-10-23 2:53PM EDT | 2019-11-08 | 0.62 | 0.58 | 0.63 | -0.34 | -35.42% | 140 | 261 | 49.81% |
| NFLX191115P00230000 | 2019-10-23 3:56PM EDT | 2019-11-15 | 0.97 | 0.95 | 1.00 | -0.43 | -30.71% | 3,729 | 8,899 | 46.12% |
| NFLX191122P00230000 | 2019-10-23 2:22PM EDT | 2019-11-22 | 1.35 | 1.21 | 1.29 | -0.30 | -18.18% | 106 | 150 | 43.02% |
| NFLX191129P00230000 | 2019-10-23 1:21PM EDT | 2019-11-29 | 1.34 | 1.40 | 1.48 | -0.66 | -33.00% | 99 | 147 | 40.16% |
| NFLX191220P00230000 | 2019-10-23 3:53PM EDT | 2019-12-20 | 2.68 | 2.61 | 2.68 | -0.81 | -23.21% | 205 | 2,226 | 38.16% |
| NFLX200117P00230000 | 2019-10-23 3:47PM EDT | 2020-01-17 | 5.30 | 5.00 | 5.45 | -0.80 | -13.11% | 14 | 2,689 | 40.39% |
| NFLX200320P00230000 | 2019-10-23 2:40PM EDT | 2020-03-20 | 9.22 | 8.85 | 9.30 | -1.03 | -10.05% | 5 | 2,348 | 38.74% |
| NFLX200619P00230000 | 2019-10-23 3:52PM EDT | 2020-06-19 | 14.45 | 14.10 | 14.70 | -0.82 | -5.37% | 22 | 4,596 | 38.57% |
| NFLX210115P00230000 | 2019-10-22 3:45PM EDT | 2021-01-15 | 25.00 | 23.15 | 24.30 | 0.00 | - | 13 | 3,616 | 37.96% |
| NFLX210618P00230000 | 2019-10-23 3:53PM EDT | 2021-06-18 | 26.05 | 26.00 | 31.00 | -1.80 | -6.46% | 1 | 185 | 38.50% |
| NFLX220121P00230000 | 2019-10-21 12:10PM EDT | 2022-01-21 | 33.28 | 32.00 | 37.00 | 0.00 | - | 3 | 396 | 37.39% |