NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:250.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C002500002019-10-18 3:54PM EDT2019-10-2526.2025.1526.40-18.65-41.58%43923961.38%
NFLX191101C002500002019-10-18 3:28PM EDT2019-11-0128.1826.1027.30-16.56-37.01%106050.18%
NFLX191108C002500002019-10-18 1:10PM EDT2019-11-0829.0027.0027.90-3.60-11.04%151444.39%
NFLX191115C002500002019-10-18 3:57PM EDT2019-11-1528.3627.7528.90-20.93-42.46%197643.34%
NFLX191122C002500002019-10-17 9:31AM EDT2019-11-2255.3228.6029.75+55.32+∞%-342.24%
NFLX191129C002500002019-10-14 12:02AM EDT2019-11-2943.1932.4533.250.00--550.82%
NFLX191220C002500002019-10-18 2:19PM EDT2019-12-2032.9431.6532.70-15.26-31.66%3035139.81%
NFLX200117C002500002019-10-18 3:05PM EDT2020-01-1738.1536.3037.10-12.70-24.98%2778942.76%
NFLX200320C002500002019-10-18 3:56PM EDT2020-03-2042.4041.7542.65-18.35-30.21%4063741.74%
NFLX200619C002500002019-10-18 3:27PM EDT2020-06-1950.3048.9550.30-16.75-24.98%1353042.55%
NFLX210115C002500002019-10-18 2:51PM EDT2021-01-1561.9561.3563.00-13.65-18.06%338642.62%
NFLX210618C002500002019-10-07 12:02AM EDT2021-06-1873.2570.0075.00+10.25+16.27%-146.19%
NFLX220121C002500002019-10-18 11:52AM EDT2022-01-2177.0576.0081.00-24.95-24.46%12943.70%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P002500002019-10-18 3:59PM EDT2019-10-250.460.450.46+0.30+187.50%2,3161,98949.32%
NFLX191101P002500002019-10-18 3:58PM EDT2019-11-011.191.101.23+0.89+296.67%50961243.07%
NFLX191108P002500002019-10-18 3:59PM EDT2019-11-081.931.672.00+1.38+250.91%46912040.47%
NFLX191115P002500002019-10-18 3:57PM EDT2019-11-152.582.602.65+1.64+174.47%3,4903,92138.48%
NFLX191122P002500002019-10-18 3:37PM EDT2019-11-223.153.103.60+1.83+138.64%867738.63%
NFLX191129P002500002019-10-18 3:55PM EDT2019-11-293.853.754.15+2.30+148.39%1558037.33%
NFLX191220P002500002019-10-18 3:59PM EDT2019-12-206.206.056.40+3.12+101.30%5658,76137.02%
NFLX200117P002500002019-10-18 3:59PM EDT2020-01-1710.069.7010.25+4.11+69.08%1,6034,78939.42%
NFLX200320P002500002019-10-18 3:15PM EDT2020-03-2014.0014.5015.10+4.50+47.37%643,25338.16%
NFLX200619P002500002019-10-18 3:31PM EDT2020-06-1920.4320.6521.50+5.10+33.27%32610,67338.25%
NFLX210115P002500002019-10-18 3:52PM EDT2021-01-1531.0030.7531.35+5.40+21.09%1235,68736.94%
NFLX210618P002500002019-10-18 11:15AM EDT2021-06-1835.3534.0539.00+6.35+21.90%22537.87%
NFLX220121P002500002019-10-18 2:09PM EDT2022-01-2143.0240.0045.00+5.06+13.33%12,21336.53%