NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:250.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00250000 | 2019-10-18 3:54PM EDT | 2019-10-25 | 26.20 | 25.15 | 26.40 | -18.65 | -41.58% | 439 | 239 | 61.38% |
| NFLX191101C00250000 | 2019-10-18 3:28PM EDT | 2019-11-01 | 28.18 | 26.10 | 27.30 | -16.56 | -37.01% | 10 | 60 | 50.18% |
| NFLX191108C00250000 | 2019-10-18 1:10PM EDT | 2019-11-08 | 29.00 | 27.00 | 27.90 | -3.60 | -11.04% | 15 | 14 | 44.39% |
| NFLX191115C00250000 | 2019-10-18 3:57PM EDT | 2019-11-15 | 28.36 | 27.75 | 28.90 | -20.93 | -42.46% | 19 | 76 | 43.34% |
| NFLX191122C00250000 | 2019-10-17 9:31AM EDT | 2019-11-22 | 55.32 | 28.60 | 29.75 | +55.32 | +∞% | - | 3 | 42.24% |
| NFLX191129C00250000 | 2019-10-14 12:02AM EDT | 2019-11-29 | 43.19 | 32.45 | 33.25 | 0.00 | - | - | 5 | 50.82% |
| NFLX191220C00250000 | 2019-10-18 2:19PM EDT | 2019-12-20 | 32.94 | 31.65 | 32.70 | -15.26 | -31.66% | 30 | 351 | 39.81% |
| NFLX200117C00250000 | 2019-10-18 3:05PM EDT | 2020-01-17 | 38.15 | 36.30 | 37.10 | -12.70 | -24.98% | 27 | 789 | 42.76% |
| NFLX200320C00250000 | 2019-10-18 3:56PM EDT | 2020-03-20 | 42.40 | 41.75 | 42.65 | -18.35 | -30.21% | 40 | 637 | 41.74% |
| NFLX200619C00250000 | 2019-10-18 3:27PM EDT | 2020-06-19 | 50.30 | 48.95 | 50.30 | -16.75 | -24.98% | 13 | 530 | 42.55% |
| NFLX210115C00250000 | 2019-10-18 2:51PM EDT | 2021-01-15 | 61.95 | 61.35 | 63.00 | -13.65 | -18.06% | 3 | 386 | 42.62% |
| NFLX210618C00250000 | 2019-10-07 12:02AM EDT | 2021-06-18 | 73.25 | 70.00 | 75.00 | +10.25 | +16.27% | - | 1 | 46.19% |
| NFLX220121C00250000 | 2019-10-18 11:52AM EDT | 2022-01-21 | 77.05 | 76.00 | 81.00 | -24.95 | -24.46% | 1 | 29 | 43.70% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00250000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 0.46 | 0.45 | 0.46 | +0.30 | +187.50% | 2,316 | 1,989 | 49.32% |
| NFLX191101P00250000 | 2019-10-18 3:58PM EDT | 2019-11-01 | 1.19 | 1.10 | 1.23 | +0.89 | +296.67% | 509 | 612 | 43.07% |
| NFLX191108P00250000 | 2019-10-18 3:59PM EDT | 2019-11-08 | 1.93 | 1.67 | 2.00 | +1.38 | +250.91% | 469 | 120 | 40.47% |
| NFLX191115P00250000 | 2019-10-18 3:57PM EDT | 2019-11-15 | 2.58 | 2.60 | 2.65 | +1.64 | +174.47% | 3,490 | 3,921 | 38.48% |
| NFLX191122P00250000 | 2019-10-18 3:37PM EDT | 2019-11-22 | 3.15 | 3.10 | 3.60 | +1.83 | +138.64% | 86 | 77 | 38.63% |
| NFLX191129P00250000 | 2019-10-18 3:55PM EDT | 2019-11-29 | 3.85 | 3.75 | 4.15 | +2.30 | +148.39% | 155 | 80 | 37.33% |
| NFLX191220P00250000 | 2019-10-18 3:59PM EDT | 2019-12-20 | 6.20 | 6.05 | 6.40 | +3.12 | +101.30% | 565 | 8,761 | 37.02% |
| NFLX200117P00250000 | 2019-10-18 3:59PM EDT | 2020-01-17 | 10.06 | 9.70 | 10.25 | +4.11 | +69.08% | 1,603 | 4,789 | 39.42% |
| NFLX200320P00250000 | 2019-10-18 3:15PM EDT | 2020-03-20 | 14.00 | 14.50 | 15.10 | +4.50 | +47.37% | 64 | 3,253 | 38.16% |
| NFLX200619P00250000 | 2019-10-18 3:31PM EDT | 2020-06-19 | 20.43 | 20.65 | 21.50 | +5.10 | +33.27% | 326 | 10,673 | 38.25% |
| NFLX210115P00250000 | 2019-10-18 3:52PM EDT | 2021-01-15 | 31.00 | 30.75 | 31.35 | +5.40 | +21.09% | 123 | 5,687 | 36.94% |
| NFLX210618P00250000 | 2019-10-18 11:15AM EDT | 2021-06-18 | 35.35 | 34.05 | 39.00 | +6.35 | +21.90% | 2 | 25 | 37.87% |
| NFLX220121P00250000 | 2019-10-18 2:09PM EDT | 2022-01-21 | 43.02 | 40.00 | 45.00 | +5.06 | +13.33% | 1 | 2,213 | 36.53% |