NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:230.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C002300002019-10-21 11:38AM EDT2019-10-2546.7540.8541.950.00-116106.64%
NFLX191101C002300002019-09-23 9:55AM EDT2019-11-0147.5041.1542.300.00-102062.11%
NFLX191115C002300002019-10-18 11:48AM EDT2019-11-1548.2341.9543.200.00-1654.82%
NFLX191122C002300002019-10-14 12:02AM EDT2019-11-2259.4342.3543.700.00-1151.43%
NFLX191129C002300002019-10-22 10:34AM EDT2019-11-2942.0040.9044.600.00-2151.32%
NFLX191220C002300002019-10-23 1:45PM EDT2019-12-2045.5644.1545.40+3.01+7.07%18444.23%
NFLX200117C002300002019-10-23 11:29AM EDT2020-01-1749.3547.2548.15+3.60+7.87%114344.48%
NFLX200320C002300002019-10-22 10:50AM EDT2020-03-2050.2051.5052.700.00-12846442.85%
NFLX200619C002300002019-10-18 1:46PM EDT2020-06-1962.0258.1559.150.00-25443.07%
NFLX210115C002300002019-10-22 10:59AM EDT2021-01-1568.0069.5571.100.00-818343.42%
NFLX220121C002300002019-10-17 12:43PM EDT2022-01-21106.6682.0087.000.00-19743.71%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P002300002019-10-23 3:22PM EDT2019-10-250.020.010.04-0.05-71.43%12379886.72%
NFLX191101P002300002019-10-23 3:11PM EDT2019-11-010.230.180.23-0.27-54.00%16029753.91%
NFLX191108P002300002019-10-23 2:53PM EDT2019-11-080.620.580.63-0.34-35.42%14026149.81%
NFLX191115P002300002019-10-23 3:56PM EDT2019-11-150.970.951.00-0.43-30.71%3,7298,89946.12%
NFLX191122P002300002019-10-23 2:22PM EDT2019-11-221.351.211.29-0.30-18.18%10615043.02%
NFLX191129P002300002019-10-23 1:21PM EDT2019-11-291.341.401.48-0.66-33.00%9914740.16%
NFLX191220P002300002019-10-23 3:53PM EDT2019-12-202.682.612.68-0.81-23.21%2052,22638.16%
NFLX200117P002300002019-10-23 3:47PM EDT2020-01-175.305.005.45-0.80-13.11%142,68940.39%
NFLX200320P002300002019-10-23 2:40PM EDT2020-03-209.228.859.30-1.03-10.05%52,34838.74%
NFLX200619P002300002019-10-23 3:52PM EDT2020-06-1914.4514.1014.70-0.82-5.37%224,59638.57%
NFLX210115P002300002019-10-22 3:45PM EDT2021-01-1525.0023.1524.300.00-133,61637.96%
NFLX210618P002300002019-10-23 3:53PM EDT2021-06-1826.0526.0031.00-1.80-6.46%118538.50%
NFLX220121P002300002019-10-21 12:10PM EDT2022-01-2133.2832.0037.000.00-339637.39%