NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:265.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00265000 | 2019-10-18 3:57PM EDT | 2019-10-25 | 12.37 | 15.45 | 15.90 | -17.93 | -59.17% | 234 | 309 | 69.97% |
| NFLX191101C00265000 | 2019-10-18 3:10PM EDT | 2019-11-01 | 15.70 | 16.95 | 17.20 | -15.20 | -49.19% | 10 | 113 | 54.98% |
| NFLX191108C00265000 | 2019-10-18 1:15PM EDT | 2019-11-08 | 16.50 | 18.25 | 18.55 | -14.95 | -47.54% | 2 | 56 | 50.54% |
| NFLX191115C00265000 | 2019-10-18 3:54PM EDT | 2019-11-15 | 16.80 | 19.30 | 19.70 | -16.25 | -49.17% | 10 | 13,175 | 47.62% |
| NFLX191122C00265000 | 2019-10-18 1:15PM EDT | 2019-11-22 | 18.92 | 20.55 | 21.05 | -13.42 | -41.50% | 1 | 3 | 46.72% |
| NFLX191220C00265000 | 2019-10-18 3:58PM EDT | 2019-12-20 | 21.95 | 24.35 | 24.70 | -16.63 | -43.11% | 17 | 245 | 43.08% |
| NFLX200320C00265000 | 2019-10-17 3:25PM EDT | 2020-03-20 | 46.65 | 35.00 | 35.85 | 0.00 | - | 6 | 89 | 43.74% |
| NFLX210618C00265000 | 2019-10-17 10:29AM EDT | 2021-06-18 | 73.65 | 62.00 | 66.50 | 0.00 | - | 44 | 0 | 44.61% |
| NFLX220121C00265000 | 2019-10-16 10:43AM EDT | 2022-01-21 | 79.05 | 71.55 | 76.45 | 0.00 | - | 1 | 9 | 44.75% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00265000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 1.90 | 1.55 | 1.60 | +1.48 | +352.38% | 902 | 862 | 37.70% |
| NFLX191101P00265000 | 2019-10-18 3:58PM EDT | 2019-11-01 | 3.60 | 2.94 | 3.05 | +2.68 | +291.30% | 104 | 185 | 34.58% |
| NFLX191108P00265000 | 2019-10-18 3:58PM EDT | 2019-11-08 | 4.81 | 3.95 | 4.05 | +3.36 | +231.72% | 40 | 84 | 32.48% |
| NFLX191115P00265000 | 2019-10-18 3:59PM EDT | 2019-11-15 | 6.05 | 5.15 | 5.35 | +3.76 | +164.19% | 713 | 13,128 | 32.89% |
| NFLX191122P00265000 | 2019-10-18 3:51PM EDT | 2019-11-22 | 6.98 | 6.20 | 6.50 | +4.05 | +138.23% | 18 | 107 | 33.11% |
| NFLX191129P00265000 | 2019-10-18 3:15PM EDT | 2019-11-29 | 7.15 | 6.75 | 7.05 | +3.85 | +116.67% | 4 | 91 | 31.78% |
| NFLX191220P00265000 | 2019-10-18 3:58PM EDT | 2019-12-20 | 10.65 | 9.55 | 9.80 | +5.20 | +95.41% | 76 | 643 | 32.37% |
| NFLX200320P00265000 | 2019-10-18 3:21PM EDT | 2020-03-20 | 20.22 | 19.00 | 19.55 | +6.12 | +43.40% | 8 | 1,306 | 34.99% |
| NFLX220121P00265000 | 2019-10-14 9:47AM EDT | 2022-01-21 | 49.00 | 46.55 | 51.50 | 0.00 | - | 10 | 12 | 35.31% |