NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:275.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C002750002019-10-18 3:59PM EDT2019-10-255.457.808.30-13.80-71.69%17173456.14%
NFLX191101C002750002019-10-18 3:58PM EDT2019-11-017.7510.0010.25-12.75-62.20%7333248.77%
NFLX191108C002750002019-10-18 3:47PM EDT2019-11-0810.0011.5011.75-15.02-60.03%1610145.16%
NFLX191115C002750002019-10-18 3:58PM EDT2019-11-1510.7012.8513.15-12.05-52.97%283,17143.57%
NFLX191122C002750002019-10-18 2:24PM EDT2019-11-2212.6014.2014.55-12.04-48.86%52343.01%
NFLX191129C002750002019-10-18 2:22PM EDT2019-11-2913.4614.8015.15-14.56-51.96%41840.80%
NFLX191220C002750002019-10-18 3:59PM EDT2019-12-2016.1418.1518.40-12.11-42.87%271,58340.38%
NFLX200320C002750002019-10-18 3:45PM EDT2020-03-2028.8029.4530.25-10.84-27.35%34642.48%
NFLX220121C002750002019-10-09 9:30AM EDT2022-01-2163.5666.5071.500.00-1244.01%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P002750002019-10-18 3:59PM EDT2019-10-255.053.954.15+4.03+395.10%2,4881,00730.54%
NFLX191101P002750002019-10-18 3:58PM EDT2019-11-017.135.906.10+5.20+269.43%18125930.17%
NFLX191108P002750002019-10-18 3:54PM EDT2019-11-088.577.357.50+5.92+223.40%996229.78%
NFLX191115P002750002019-10-18 3:59PM EDT2019-11-1510.048.508.60+5.98+147.29%6286,20929.32%
NFLX191122P002750002019-10-18 3:28PM EDT2019-11-2210.509.7510.05+5.87+126.78%3823230.46%
NFLX191129P002750002019-10-18 3:57PM EDT2019-11-2911.8810.4510.75+6.55+122.89%2516229.64%
NFLX191220P002750002019-10-18 3:59PM EDT2019-12-2014.9013.4013.70+6.80+83.95%3131,97030.64%
NFLX200320P002750002019-10-18 3:56PM EDT2020-03-2025.3523.3524.05+7.62+42.98%321,15134.13%
NFLX210618P002750002019-09-27 10:18AM EDT2021-06-1855.6044.5549.500.00-252535.37%
NFLX220121P002750002019-10-18 1:38PM EDT2022-01-2155.1351.5556.50+7.63+16.06%404834.74%