NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:240.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018C002400002019-10-14 1:59PM EDT2019-10-1846.750.000.000.00-900.00%
NFLX191025C002400002019-10-11 11:37AM EDT2019-10-2546.400.000.000.00-500.00%
NFLX191101C002400002019-10-02 12:46PM EDT2019-11-0134.430.000.000.00--00.00%
NFLX191108C002400002019-10-10 2:43PM EDT2019-11-0843.000.000.000.00--00.00%
NFLX191115C002400002019-10-14 1:53PM EDT2019-11-1548.700.000.000.00-300.00%
NFLX191220C002400002019-10-07 10:55AM EDT2019-12-2043.950.000.000.00-100.00%
NFLX200117C002400002019-10-14 1:20PM EDT2020-01-1754.950.000.000.00-300.00%
NFLX200320C002400002019-10-11 3:48PM EDT2020-03-2058.550.000.000.00-200.00%
NFLX200619C002400002019-10-04 11:02AM EDT2020-06-1953.080.000.000.00-3500.00%
NFLX210115C002400002019-10-14 1:20PM EDT2021-01-1577.890.000.000.00-200.00%
NFLX220121C002400002019-10-10 2:37PM EDT2022-01-2190.950.000.000.00-100.00%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018P002400002019-10-14 3:58PM EDT2019-10-180.820.000.000.00-2,013025.00%
NFLX191025P002400002019-10-14 3:58PM EDT2019-10-251.490.000.000.00-73025.00%
NFLX191101P002400002019-10-14 3:47PM EDT2019-11-012.080.000.000.00-137012.50%
NFLX191108P002400002019-10-14 3:47PM EDT2019-11-082.540.000.000.00-22012.50%
NFLX191115P002400002019-10-14 3:58PM EDT2019-11-153.040.000.000.00-108012.50%
NFLX191122P002400002019-10-14 3:06PM EDT2019-11-223.320.000.000.00-5012.50%
NFLX191220P002400002019-10-14 3:53PM EDT2019-12-204.900.000.000.00-4706.25%
NFLX200117P002400002019-10-14 3:49PM EDT2020-01-177.470.000.000.00-806.25%
NFLX200320P002400002019-10-14 9:46AM EDT2020-03-2011.350.000.000.00-406.25%
NFLX200619P002400002019-10-14 12:16PM EDT2020-06-1916.080.000.000.00-103.13%
NFLX210115P002400002019-10-14 11:10AM EDT2021-01-1525.850.000.000.00-3703.13%
NFLX210618P002400002019-10-14 2:58PM EDT2021-06-1831.050.000.000.00-603.13%
NFLX220121P002400002019-10-10 12:40PM EDT2022-01-2139.940.000.000.00-703.13%