NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:260.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00260000 | 2019-10-23 3:59PM EDT | 2019-10-25 | 11.88 | 11.50 | 12.05 | +3.68 | +44.88% | 292 | 582 | 53.86% |
| NFLX191101C00260000 | 2019-10-23 2:38PM EDT | 2019-11-01 | 12.50 | 13.20 | 13.45 | +2.10 | +20.19% | 48 | 270 | 37.67% |
| NFLX191108C00260000 | 2019-10-23 2:43PM EDT | 2019-11-08 | 14.20 | 14.70 | 14.90 | +1.75 | +14.06% | 5 | 26 | 36.24% |
| NFLX191115C00260000 | 2019-10-23 3:00PM EDT | 2019-11-15 | 15.95 | 16.00 | 16.25 | +0.94 | +6.26% | 26 | 816 | 36.02% |
| NFLX191122C00260000 | 2019-10-23 9:34AM EDT | 2019-11-22 | 16.05 | 16.90 | 17.70 | +1.05 | +7.00% | 1 | 18 | 36.79% |
| NFLX191129C00260000 | 2019-10-23 9:43AM EDT | 2019-11-29 | 18.20 | 17.90 | 18.35 | +1.10 | +6.43% | 1 | 8 | 35.21% |
| NFLX191220C00260000 | 2019-10-23 3:52PM EDT | 2019-12-20 | 20.90 | 21.00 | 21.35 | +0.55 | +2.70% | 114 | 895 | 35.65% |
| NFLX200117C00260000 | 2019-10-23 3:28PM EDT | 2020-01-17 | 25.50 | 25.65 | 26.40 | +2.55 | +11.11% | 6 | 1,060 | 39.46% |
| NFLX200320C00260000 | 2019-10-22 11:37AM EDT | 2020-03-20 | 30.17 | 31.85 | 32.60 | 0.00 | - | 5 | 262 | 39.37% |
| NFLX200619C00260000 | 2019-10-22 1:11PM EDT | 2020-06-19 | 39.09 | 39.55 | 40.25 | 0.00 | - | 3 | 91 | 40.11% |
| NFLX210115C00260000 | 2019-10-22 10:56AM EDT | 2021-01-15 | 51.72 | 52.65 | 54.10 | 0.00 | - | 15 | 122 | 41.37% |
| NFLX210618C00260000 | 2019-10-22 10:59AM EDT | 2021-06-18 | 59.57 | 58.00 | 63.00 | 0.00 | - | 21 | 20 | 42.47% |
| NFLX220121C00260000 | 2019-10-23 3:57PM EDT | 2022-01-21 | 69.31 | 67.00 | 71.50 | +2.81 | +4.23% | 2 | 158 | 42.02% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00260000 | 2019-10-23 3:59PM EDT | 2019-10-25 | 0.39 | 0.38 | 0.43 | -1.31 | -77.06% | 7,312 | 4,602 | 45.12% |
| NFLX191101P00260000 | 2019-10-23 3:58PM EDT | 2019-11-01 | 1.80 | 1.80 | 1.90 | -1.90 | -51.35% | 961 | 1,392 | 35.47% |
| NFLX191108P00260000 | 2019-10-23 3:50PM EDT | 2019-11-08 | 3.30 | 3.15 | 3.30 | -1.90 | -36.54% | 117 | 713 | 34.50% |
| NFLX191115P00260000 | 2019-10-23 3:57PM EDT | 2019-11-15 | 4.39 | 4.35 | 4.55 | -2.06 | -31.94% | 973 | 5,244 | 34.21% |
| NFLX191122P00260000 | 2019-10-23 3:52PM EDT | 2019-11-22 | 5.70 | 5.45 | 5.65 | -1.96 | -25.59% | 4 | 201 | 33.99% |
| NFLX191129P00260000 | 2019-10-23 2:45PM EDT | 2019-11-29 | 6.45 | 6.15 | 6.40 | -1.87 | -22.48% | 100 | 344 | 33.04% |
| NFLX191220P00260000 | 2019-10-23 3:53PM EDT | 2019-12-20 | 9.10 | 8.95 | 9.20 | -2.28 | -20.04% | 267 | 1,557 | 33.47% |
| NFLX200117P00260000 | 2019-10-23 3:40PM EDT | 2020-01-17 | 13.50 | 13.20 | 13.65 | -2.00 | -12.90% | 60 | 10,969 | 36.51% |
| NFLX200320P00260000 | 2019-10-23 9:59AM EDT | 2020-03-20 | 18.84 | 18.50 | 19.05 | -1.86 | -8.99% | 6 | 2,142 | 35.94% |
| NFLX200619P00260000 | 2019-10-22 3:43PM EDT | 2020-06-19 | 27.30 | 25.00 | 25.70 | 0.00 | - | 53 | 5,846 | 36.23% |
| NFLX210115P00260000 | 2019-10-22 3:06PM EDT | 2021-01-15 | 37.35 | 35.80 | 36.85 | 0.00 | - | 14 | 4,579 | 36.16% |
| NFLX210618P00260000 | 2019-09-30 11:04AM EDT | 2021-06-18 | 45.67 | 39.50 | 44.50 | 0.00 | - | - | - | 37.00% |
| NFLX220121P00260000 | 2019-10-23 2:55PM EDT | 2022-01-21 | 48.00 | 46.00 | 51.00 | -0.25 | -0.52% | 1 | 1,107 | 35.98% |