NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:245.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C002450002019-10-17 1:07PM EDT2019-10-2552.2229.9531.500.00-11156.45%
NFLX191101C002450002019-10-16 12:44PM EDT2019-11-0139.9630.5532.100.00-5555.33%
NFLX191108C002450002019-10-16 10:56AM EDT2019-11-0843.2031.3032.350.00--1446.48%
NFLX191115C002450002019-10-16 3:46PM EDT2019-11-1537.4031.8533.00-8.65-18.78%41643.91%
NFLX191122C002450002019-10-16 1:49PM EDT2019-11-2243.4532.8033.95+43.45+∞%-143.73%
NFLX191129C002450002019-10-17 2:59PM EDT2019-11-2950.9133.1534.55+50.91+∞%-142.30%
NFLX191220C002450002019-10-17 1:13PM EDT2019-12-2054.3535.5536.600.00-13940.80%
NFLX200320C002450002019-10-18 3:23PM EDT2020-03-2046.3545.1046.00-10.45-18.40%224242.30%
NFLX220121C002450002019-10-18 10:24AM EDT2022-01-2188.8578.5083.50-13.15-12.89%12443.93%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P002450002019-10-18 3:56PM EDT2019-10-250.280.280.37+0.17+154.55%48636153.47%
NFLX191101P002450002019-10-18 3:33PM EDT2019-11-010.740.800.96+0.51+221.74%38422346.31%
NFLX191108P002450002019-10-18 2:54PM EDT2019-11-081.381.161.52+0.93+206.67%186142.40%
NFLX191115P002450002019-10-18 3:57PM EDT2019-11-151.921.852.14+1.21+170.42%19771340.58%
NFLX191122P002450002019-10-18 2:56PM EDT2019-11-222.602.462.79+1.60+160.00%283639.59%
NFLX191129P002450002019-10-18 3:17PM EDT2019-11-292.852.913.25+1.68+143.59%532438.11%
NFLX191220P002450002019-10-18 3:54PM EDT2019-12-205.054.955.30+2.62+107.82%17767037.77%
NFLX200320P002450002019-10-18 3:14PM EDT2020-03-2012.5512.9013.45+4.06+47.82%51,31038.58%
NFLX210618P002450002019-10-18 11:15AM EDT2021-06-1833.3432.0537.00-6.87-17.09%2138.31%
NFLX220121P002450002019-10-17 12:22PM EDT2022-01-2135.1238.0043.000.00-15736.98%