NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:260.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C002600002019-10-23 3:59PM EDT2019-10-2511.8811.5012.05+3.68+44.88%29258253.86%
NFLX191101C002600002019-10-23 2:38PM EDT2019-11-0112.5013.2013.45+2.10+20.19%4827037.67%
NFLX191108C002600002019-10-23 2:43PM EDT2019-11-0814.2014.7014.90+1.75+14.06%52636.24%
NFLX191115C002600002019-10-23 3:00PM EDT2019-11-1515.9516.0016.25+0.94+6.26%2681636.02%
NFLX191122C002600002019-10-23 9:34AM EDT2019-11-2216.0516.9017.70+1.05+7.00%11836.79%
NFLX191129C002600002019-10-23 9:43AM EDT2019-11-2918.2017.9018.35+1.10+6.43%1835.21%
NFLX191220C002600002019-10-23 3:52PM EDT2019-12-2020.9021.0021.35+0.55+2.70%11489535.65%
NFLX200117C002600002019-10-23 3:28PM EDT2020-01-1725.5025.6526.40+2.55+11.11%61,06039.46%
NFLX200320C002600002019-10-22 11:37AM EDT2020-03-2030.1731.8532.600.00-526239.37%
NFLX200619C002600002019-10-22 1:11PM EDT2020-06-1939.0939.5540.250.00-39140.11%
NFLX210115C002600002019-10-22 10:56AM EDT2021-01-1551.7252.6554.100.00-1512241.37%
NFLX210618C002600002019-10-22 10:59AM EDT2021-06-1859.5758.0063.000.00-212042.47%
NFLX220121C002600002019-10-23 3:57PM EDT2022-01-2169.3167.0071.50+2.81+4.23%215842.02%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P002600002019-10-23 3:59PM EDT2019-10-250.390.380.43-1.31-77.06%7,3124,60245.12%
NFLX191101P002600002019-10-23 3:58PM EDT2019-11-011.801.801.90-1.90-51.35%9611,39235.47%
NFLX191108P002600002019-10-23 3:50PM EDT2019-11-083.303.153.30-1.90-36.54%11771334.50%
NFLX191115P002600002019-10-23 3:57PM EDT2019-11-154.394.354.55-2.06-31.94%9735,24434.21%
NFLX191122P002600002019-10-23 3:52PM EDT2019-11-225.705.455.65-1.96-25.59%420133.99%
NFLX191129P002600002019-10-23 2:45PM EDT2019-11-296.456.156.40-1.87-22.48%10034433.04%
NFLX191220P002600002019-10-23 3:53PM EDT2019-12-209.108.959.20-2.28-20.04%2671,55733.47%
NFLX200117P002600002019-10-23 3:40PM EDT2020-01-1713.5013.2013.65-2.00-12.90%6010,96936.51%
NFLX200320P002600002019-10-23 9:59AM EDT2020-03-2018.8418.5019.05-1.86-8.99%62,14235.94%
NFLX200619P002600002019-10-22 3:43PM EDT2020-06-1927.3025.0025.700.00-535,84636.23%
NFLX210115P002600002019-10-22 3:06PM EDT2021-01-1537.3535.8036.850.00-144,57936.16%
NFLX210618P002600002019-09-30 11:04AM EDT2021-06-1845.6739.5044.500.00---37.00%
NFLX220121P002600002019-10-23 2:55PM EDT2022-01-2148.0046.0051.00-0.25-0.52%11,10735.98%