NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:270.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C002700002019-10-23 3:59PM EDT2019-10-253.553.503.70+1.26+55.02%6,7701,77837.82%
NFLX191101C002700002019-10-23 3:59PM EDT2019-11-016.156.106.30+1.45+30.85%89573633.28%
NFLX191108C002700002019-10-23 3:55PM EDT2019-11-087.857.958.15+1.61+25.80%638733.17%
NFLX191115C002700002019-10-23 3:53PM EDT2019-11-159.399.459.70+1.53+19.47%3922,76633.40%
NFLX191122C002700002019-10-23 3:52PM EDT2019-11-2210.8010.8011.20+1.63+17.78%5315834.10%
NFLX191129C002700002019-10-23 3:52PM EDT2019-11-2911.6811.7011.95+1.88+19.18%5695932.89%
NFLX191220C002700002019-10-23 3:44PM EDT2019-12-2014.8015.0015.30+1.20+8.82%9956934.08%
NFLX200117C002700002019-10-23 2:35PM EDT2020-01-1719.7320.0020.60+1.73+9.61%222,66638.13%
NFLX200320C002700002019-10-23 2:19PM EDT2020-03-2026.0426.4527.10+1.39+5.64%3429838.45%
NFLX200619C002700002019-10-23 3:00PM EDT2020-06-1934.2634.2535.00+2.14+6.66%7665939.40%
NFLX210115C002700002019-10-22 2:20PM EDT2021-01-1546.9547.7049.150.00-285640.80%
NFLX210618C002700002019-10-17 10:21AM EDT2021-06-1872.4053.0058.000.00-482341.79%
NFLX220121C002700002019-10-23 3:21PM EDT2022-01-2164.3862.5067.00-0.68-1.05%113041.64%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P002700002019-10-23 3:59PM EDT2019-10-252.202.162.29-3.40-60.71%10,5033,79336.04%
NFLX191101P002700002019-10-23 3:59PM EDT2019-11-014.754.654.85-3.09-39.41%1,6473,62132.22%
NFLX191108P002700002019-10-23 3:13PM EDT2019-11-086.656.356.60-2.87-30.15%19738031.93%
NFLX191115P002700002019-10-23 3:59PM EDT2019-11-157.907.858.00-2.88-26.72%9413,35431.82%
NFLX191122P002700002019-10-23 3:56PM EDT2019-11-229.209.059.40-3.03-24.78%13146132.39%
NFLX191129P002700002019-10-23 3:43PM EDT2019-11-2910.309.8510.20-2.60-20.16%6524831.50%
NFLX191220P002700002019-10-23 3:57PM EDT2019-12-2013.0312.9013.15-2.87-18.05%1722,89732.03%
NFLX200117P002700002019-10-23 3:56PM EDT2020-01-1717.7017.3518.00-2.45-12.16%4216,98935.60%
NFLX200320P002700002019-10-23 10:34AM EDT2020-03-2023.0423.0523.55-2.06-8.21%22,75235.13%
NFLX200619P002700002019-10-23 11:20AM EDT2020-06-1929.3529.6030.30-2.65-8.28%74,00335.46%
NFLX210115P002700002019-10-23 2:18PM EDT2021-01-1541.5040.5041.65-1.36-3.17%104,12535.51%
NFLX210618P002700002019-10-21 10:17AM EDT2021-06-1847.5144.5049.500.00-3336.45%
NFLX220121P002700002019-10-22 1:24PM EDT2022-01-2153.9551.0056.000.00-182635.41%