NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:285.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C002850002019-10-18 3:59PM EDT2019-10-251.692.933.05-9.39-84.75%2,49183647.69%
NFLX191101C002850002019-10-18 3:58PM EDT2019-11-013.555.005.05-9.77-73.35%36835743.10%
NFLX191108C002850002019-10-18 3:57PM EDT2019-11-085.086.606.85-9.64-65.49%279242.17%
NFLX191115C002850002019-10-18 3:58PM EDT2019-11-156.297.808.05-9.31-59.68%2462,67140.47%
NFLX191122C002850002019-10-18 3:39PM EDT2019-11-228.089.109.40-9.73-54.63%231640.21%
NFLX191129C002850002019-10-18 3:06PM EDT2019-11-299.159.8010.15-10.83-54.20%276038.70%
NFLX191220C002850002019-10-18 3:59PM EDT2019-12-2011.3313.0513.40-9.85-46.51%20336738.75%
NFLX200320C002850002019-10-18 1:58PM EDT2020-03-2022.3824.4525.35-11.97-34.85%2113141.51%
NFLX210618C002850002019-10-17 10:23AM EDT2021-06-1865.3052.5057.000.00-320943.34%
NFLX220121C002850002019-10-17 3:57PM EDT2022-01-2174.0062.0067.000.00-1443.45%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P002850002019-10-18 3:59PM EDT2019-10-2511.358.959.15+8.75+336.54%4,5521,0350.00%
NFLX191101P002850002019-10-18 3:59PM EDT2019-11-0113.0310.8511.10+8.67+198.85%1,39559922.56%
NFLX191108P002850002019-10-18 3:46PM EDT2019-11-0813.5512.2012.45+7.95+141.96%5011224.77%
NFLX191115P002850002019-10-18 3:59PM EDT2019-11-1515.5513.6013.90+8.75+128.68%4921,78126.82%
NFLX191122P002850002019-10-18 2:53PM EDT2019-11-2216.6714.6515.10+8.62+107.08%399827.78%
NFLX191129P002850002019-10-18 3:05PM EDT2019-11-2916.2015.3015.70+7.64+89.25%13511127.03%
NFLX191220P002850002019-10-18 3:56PM EDT2019-12-2020.0618.3018.65+8.90+79.75%3781,27028.77%
NFLX200320P002850002019-10-18 3:59PM EDT2020-03-2030.4228.3029.00+8.22+37.03%1039033.02%
NFLX210618P002850002019-10-17 11:04AM EDT2021-06-1846.8050.0555.000.00-2234.98%