NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:240.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191018C00240000 | 2019-10-14 1:59PM EDT | 2019-10-18 | 46.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX191025C00240000 | 2019-10-11 11:37AM EDT | 2019-10-25 | 46.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX191101C00240000 | 2019-10-02 12:46PM EDT | 2019-11-01 | 34.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX191108C00240000 | 2019-10-10 2:43PM EDT | 2019-11-08 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX191115C00240000 | 2019-10-14 1:53PM EDT | 2019-11-15 | 48.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX191220C00240000 | 2019-10-07 10:55AM EDT | 2019-12-20 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX200117C00240000 | 2019-10-14 1:20PM EDT | 2020-01-17 | 54.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX200320C00240000 | 2019-10-11 3:48PM EDT | 2020-03-20 | 58.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX200619C00240000 | 2019-10-04 11:02AM EDT | 2020-06-19 | 53.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NFLX210115C00240000 | 2019-10-14 1:20PM EDT | 2021-01-15 | 77.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX220121C00240000 | 2019-10-10 2:37PM EDT | 2022-01-21 | 90.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191018P00240000 | 2019-10-14 3:58PM EDT | 2019-10-18 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2,013 | 0 | 25.00% |
| NFLX191025P00240000 | 2019-10-14 3:58PM EDT | 2019-10-25 | 1.49 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| NFLX191101P00240000 | 2019-10-14 3:47PM EDT | 2019-11-01 | 2.08 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| NFLX191108P00240000 | 2019-10-14 3:47PM EDT | 2019-11-08 | 2.54 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NFLX191115P00240000 | 2019-10-14 3:58PM EDT | 2019-11-15 | 3.04 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| NFLX191122P00240000 | 2019-10-14 3:06PM EDT | 2019-11-22 | 3.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX191220P00240000 | 2019-10-14 3:53PM EDT | 2019-12-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| NFLX200117P00240000 | 2019-10-14 3:49PM EDT | 2020-01-17 | 7.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX200320P00240000 | 2019-10-14 9:46AM EDT | 2020-03-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX200619P00240000 | 2019-10-14 12:16PM EDT | 2020-06-19 | 16.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX210115P00240000 | 2019-10-14 11:10AM EDT | 2021-01-15 | 25.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| NFLX210618P00240000 | 2019-10-14 2:58PM EDT | 2021-06-18 | 31.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NFLX220121P00240000 | 2019-10-10 12:40PM EDT | 2022-01-21 | 39.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |