NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:290.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018C002900002019-10-14 3:59PM EDT2019-10-1812.130.000.000.00-3,49803.13%
NFLX191025C002900002019-10-14 3:56PM EDT2019-10-2513.050.000.000.00-16003.13%
NFLX191101C002900002019-10-14 3:50PM EDT2019-11-0114.000.000.000.00-2701.56%
NFLX191108C002900002019-10-14 3:48PM EDT2019-11-0814.600.000.000.00-1601.56%
NFLX191115C002900002019-10-14 3:37PM EDT2019-11-1515.850.000.000.00-23001.56%
NFLX191122C002900002019-10-14 11:39AM EDT2019-11-2214.890.000.000.00-701.56%
NFLX191129C002900002019-10-14 3:41PM EDT2019-11-2917.000.000.000.00-2100.78%
NFLX191220C002900002019-10-14 3:39PM EDT2019-12-2018.970.000.000.00-24700.78%
NFLX200117C002900002019-10-14 3:55PM EDT2020-01-1722.700.000.000.00-4700.78%
NFLX200320C002900002019-10-14 3:32PM EDT2020-03-2029.020.000.000.00-400.78%
NFLX200619C002900002019-10-11 2:48PM EDT2020-06-1936.100.000.000.00-700.39%
NFLX210115C002900002019-10-11 9:50AM EDT2021-01-1550.750.000.000.00-2200.39%
NFLX220121C002900002019-10-14 3:56PM EDT2022-01-2168.270.000.000.00-500.20%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018P002900002019-10-14 3:59PM EDT2019-10-1816.600.000.000.00-36000.00%
NFLX191025P002900002019-10-14 3:54PM EDT2019-10-2517.000.000.000.00-4900.00%
NFLX191101P002900002019-10-14 3:36PM EDT2019-11-0117.550.000.000.00-5100.00%
NFLX191108P002900002019-10-14 2:58PM EDT2019-11-0818.000.000.000.00-2800.00%
NFLX191115P002900002019-10-14 3:58PM EDT2019-11-1519.150.000.000.00-17500.00%
NFLX191122P002900002019-10-14 11:09AM EDT2019-11-2220.600.000.000.00-600.00%
NFLX191129P002900002019-10-14 12:03AM EDT2019-11-2920.100.000.000.00-3200.00%
NFLX191220P002900002019-10-14 3:35PM EDT2019-12-2021.600.000.000.00-2300.00%
NFLX200117P002900002019-10-14 3:47PM EDT2020-01-1725.550.000.000.00-14300.00%
NFLX200320P002900002019-10-14 9:39AM EDT2020-03-2031.650.000.000.00-200.00%
NFLX200619P002900002019-10-11 1:20PM EDT2020-06-1937.050.000.000.00-200.00%
NFLX210115P002900002019-10-14 3:58PM EDT2021-01-1548.100.000.000.00-200.00%
NFLX220121P002900002019-10-03 3:31PM EDT2022-01-2167.000.000.000.00-100.00%