NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:265.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C002650002019-10-18 3:57PM EDT2019-10-2512.3715.4515.90-17.93-59.17%23430969.97%
NFLX191101C002650002019-10-18 3:10PM EDT2019-11-0115.7016.9517.20-15.20-49.19%1011354.98%
NFLX191108C002650002019-10-18 1:15PM EDT2019-11-0816.5018.2518.55-14.95-47.54%25650.54%
NFLX191115C002650002019-10-18 3:54PM EDT2019-11-1516.8019.3019.70-16.25-49.17%1013,17547.62%
NFLX191122C002650002019-10-18 1:15PM EDT2019-11-2218.9220.5521.05-13.42-41.50%1346.72%
NFLX191220C002650002019-10-18 3:58PM EDT2019-12-2021.9524.3524.70-16.63-43.11%1724543.08%
NFLX200320C002650002019-10-17 3:25PM EDT2020-03-2046.6535.0035.850.00-68943.74%
NFLX210618C002650002019-10-17 10:29AM EDT2021-06-1873.6562.0066.500.00-44044.61%
NFLX220121C002650002019-10-16 10:43AM EDT2022-01-2179.0571.5576.450.00-1944.75%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P002650002019-10-18 3:59PM EDT2019-10-251.901.551.60+1.48+352.38%90286237.70%
NFLX191101P002650002019-10-18 3:58PM EDT2019-11-013.602.943.05+2.68+291.30%10418534.58%
NFLX191108P002650002019-10-18 3:58PM EDT2019-11-084.813.954.05+3.36+231.72%408432.48%
NFLX191115P002650002019-10-18 3:59PM EDT2019-11-156.055.155.35+3.76+164.19%71313,12832.89%
NFLX191122P002650002019-10-18 3:51PM EDT2019-11-226.986.206.50+4.05+138.23%1810733.11%
NFLX191129P002650002019-10-18 3:15PM EDT2019-11-297.156.757.05+3.85+116.67%49131.78%
NFLX191220P002650002019-10-18 3:58PM EDT2019-12-2010.659.559.80+5.20+95.41%7664332.37%
NFLX200320P002650002019-10-18 3:21PM EDT2020-03-2020.2219.0019.55+6.12+43.40%81,30634.99%
NFLX220121P002650002019-10-14 9:47AM EDT2022-01-2149.0046.5551.500.00-101235.31%