NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:245.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00245000 | 2019-10-17 1:07PM EDT | 2019-10-25 | 52.22 | 29.95 | 31.50 | 0.00 | - | 1 | 11 | 56.45% |
| NFLX191101C00245000 | 2019-10-16 12:44PM EDT | 2019-11-01 | 39.96 | 30.55 | 32.10 | 0.00 | - | 5 | 5 | 55.33% |
| NFLX191108C00245000 | 2019-10-16 10:56AM EDT | 2019-11-08 | 43.20 | 31.30 | 32.35 | 0.00 | - | - | 14 | 46.48% |
| NFLX191115C00245000 | 2019-10-16 3:46PM EDT | 2019-11-15 | 37.40 | 31.85 | 33.00 | -8.65 | -18.78% | 4 | 16 | 43.91% |
| NFLX191122C00245000 | 2019-10-16 1:49PM EDT | 2019-11-22 | 43.45 | 32.80 | 33.95 | +43.45 | +∞% | - | 1 | 43.73% |
| NFLX191129C00245000 | 2019-10-17 2:59PM EDT | 2019-11-29 | 50.91 | 33.15 | 34.55 | +50.91 | +∞% | - | 1 | 42.30% |
| NFLX191220C00245000 | 2019-10-17 1:13PM EDT | 2019-12-20 | 54.35 | 35.55 | 36.60 | 0.00 | - | 1 | 39 | 40.80% |
| NFLX200320C00245000 | 2019-10-18 3:23PM EDT | 2020-03-20 | 46.35 | 45.10 | 46.00 | -10.45 | -18.40% | 2 | 242 | 42.30% |
| NFLX220121C00245000 | 2019-10-18 10:24AM EDT | 2022-01-21 | 88.85 | 78.50 | 83.50 | -13.15 | -12.89% | 1 | 24 | 43.93% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00245000 | 2019-10-18 3:56PM EDT | 2019-10-25 | 0.28 | 0.28 | 0.37 | +0.17 | +154.55% | 486 | 361 | 53.47% |
| NFLX191101P00245000 | 2019-10-18 3:33PM EDT | 2019-11-01 | 0.74 | 0.80 | 0.96 | +0.51 | +221.74% | 384 | 223 | 46.31% |
| NFLX191108P00245000 | 2019-10-18 2:54PM EDT | 2019-11-08 | 1.38 | 1.16 | 1.52 | +0.93 | +206.67% | 18 | 61 | 42.40% |
| NFLX191115P00245000 | 2019-10-18 3:57PM EDT | 2019-11-15 | 1.92 | 1.85 | 2.14 | +1.21 | +170.42% | 197 | 713 | 40.58% |
| NFLX191122P00245000 | 2019-10-18 2:56PM EDT | 2019-11-22 | 2.60 | 2.46 | 2.79 | +1.60 | +160.00% | 28 | 36 | 39.59% |
| NFLX191129P00245000 | 2019-10-18 3:17PM EDT | 2019-11-29 | 2.85 | 2.91 | 3.25 | +1.68 | +143.59% | 53 | 24 | 38.11% |
| NFLX191220P00245000 | 2019-10-18 3:54PM EDT | 2019-12-20 | 5.05 | 4.95 | 5.30 | +2.62 | +107.82% | 177 | 670 | 37.77% |
| NFLX200320P00245000 | 2019-10-18 3:14PM EDT | 2020-03-20 | 12.55 | 12.90 | 13.45 | +4.06 | +47.82% | 5 | 1,310 | 38.58% |
| NFLX210618P00245000 | 2019-10-18 11:15AM EDT | 2021-06-18 | 33.34 | 32.05 | 37.00 | -6.87 | -17.09% | 2 | 1 | 38.31% |
| NFLX220121P00245000 | 2019-10-17 12:22PM EDT | 2022-01-21 | 35.12 | 38.00 | 43.00 | 0.00 | - | 1 | 57 | 36.98% |