NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:255.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C002550002019-10-18 3:52PM EDT2019-10-2521.3520.6021.65-19.55-47.80%205455.44%
NFLX191101C002550002019-10-17 11:21AM EDT2019-11-0146.1021.7022.550.00-73645.00%
NFLX191108C002550002019-10-18 12:25PM EDT2019-11-0822.3522.7023.80-10.65-32.27%2643.37%
NFLX191115C002550002019-10-18 3:50PM EDT2019-11-1525.0123.6024.70-19.34-43.61%249741.38%
NFLX191122C002550002019-10-18 12:34PM EDT2019-11-2224.8624.6525.80-18.34-42.45%103841.08%
NFLX191220C002550002019-10-18 3:55PM EDT2019-12-2028.7527.8529.20-16.25-36.11%1421939.45%
NFLX200320C002550002019-10-10 9:33AM EDT2020-03-2036.8041.0542.000.00-4320745.13%
NFLX220121C002550002019-10-17 11:18AM EDT2022-01-2194.0073.5078.500.00-11543.44%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P002550002019-10-18 3:58PM EDT2019-10-250.690.710.72+0.48+228.57%1,42688346.12%
NFLX191101P002550002019-10-18 3:59PM EDT2019-11-011.771.611.87+1.34+311.63%18626542.05%
NFLX191108P002550002019-10-18 3:45PM EDT2019-11-082.442.392.80+1.62+197.56%2515239.51%
NFLX191115P002550002019-10-18 3:32PM EDT2019-11-153.253.203.65+1.96+151.94%6551,26638.03%
NFLX191122P002550002019-10-18 3:53PM EDT2019-11-224.384.304.60+2.69+159.17%312037.66%
NFLX191129P002550002019-10-18 3:22PM EDT2019-11-294.824.605.20+2.98+161.96%301936.39%
NFLX191220P002550002019-10-18 3:36PM EDT2019-12-207.157.157.60+3.43+92.20%18366636.08%
NFLX200320P002550002019-10-18 12:44PM EDT2020-03-2016.6516.2516.90+5.46+48.79%5169837.78%
NFLX210618P002550002019-10-18 11:15AM EDT2021-06-1837.0636.0541.00+37.06+∞%2037.39%
NFLX220121P002550002019-10-16 12:40PM EDT2022-01-2144.5142.5047.500.00-104736.38%