NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:235.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C002350002019-10-17 2:23PM EDT2019-10-2561.3539.7541.300.00-31464.55%
NFLX191101C002350002019-10-16 12:44PM EDT2019-11-0148.2740.0541.850.00-1553.61%
NFLX191108C002350002019-10-17 11:37AM EDT2019-11-0865.2340.5042.100.00-1155.64%
NFLX191115C002350002019-10-17 9:38AM EDT2019-11-1545.8740.9042.70-23.07-33.46%53752.17%
NFLX191220C002350002019-10-18 2:03PM EDT2019-12-2043.0043.8045.10-18.52-30.10%103143.79%
NFLX200117C002350002019-10-17 11:21AM EDT2020-01-1769.4447.3548.550.00-413645.69%
NFLX200320C002350002019-10-08 1:09PM EDT2020-03-2054.8054.9555.900.00-6733348.49%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P002350002019-10-18 3:53PM EDT2019-10-250.120.100.13+0.06+100.00%70964758.20%
NFLX191101P002350002019-10-18 3:56PM EDT2019-11-010.430.330.53+0.31+258.33%28423451.37%
NFLX191108P002350002019-10-18 3:39PM EDT2019-11-080.680.610.83+0.46+209.09%185745.65%
NFLX191115P002350002019-10-18 3:55PM EDT2019-11-151.010.891.23+0.58+134.88%6581,26643.21%
NFLX191122P002350002019-10-18 3:09PM EDT2019-11-221.431.471.68+0.86+150.88%16526341.86%
NFLX191129P002350002019-10-18 3:54PM EDT2019-11-291.811.722.00+1.14+170.15%557440.08%
NFLX191220P002350002019-10-18 3:56PM EDT2019-12-203.393.253.65+1.78+110.56%15632139.59%
NFLX200117P002350002019-10-18 2:31PM EDT2020-01-176.406.107.00+2.99+87.68%591,76642.46%
NFLX200320P002350002019-10-18 3:47PM EDT2020-03-2010.0510.0010.65+3.43+51.81%659139.62%