NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:290.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191018C00290000 | 2019-10-14 3:59PM EDT | 2019-10-18 | 12.13 | 0.00 | 0.00 | 0.00 | - | 3,498 | 0 | 3.13% |
| NFLX191025C00290000 | 2019-10-14 3:56PM EDT | 2019-10-25 | 13.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| NFLX191101C00290000 | 2019-10-14 3:50PM EDT | 2019-11-01 | 14.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| NFLX191108C00290000 | 2019-10-14 3:48PM EDT | 2019-11-08 | 14.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| NFLX191115C00290000 | 2019-10-14 3:37PM EDT | 2019-11-15 | 15.85 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 1.56% |
| NFLX191122C00290000 | 2019-10-14 11:39AM EDT | 2019-11-22 | 14.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NFLX191129C00290000 | 2019-10-14 3:41PM EDT | 2019-11-29 | 17.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| NFLX191220C00290000 | 2019-10-14 3:39PM EDT | 2019-12-20 | 18.97 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.78% |
| NFLX200117C00290000 | 2019-10-14 3:55PM EDT | 2020-01-17 | 22.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| NFLX200320C00290000 | 2019-10-14 3:32PM EDT | 2020-03-20 | 29.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NFLX200619C00290000 | 2019-10-11 2:48PM EDT | 2020-06-19 | 36.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| NFLX210115C00290000 | 2019-10-11 9:50AM EDT | 2021-01-15 | 50.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| NFLX220121C00290000 | 2019-10-14 3:56PM EDT | 2022-01-21 | 68.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191018P00290000 | 2019-10-14 3:59PM EDT | 2019-10-18 | 16.60 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| NFLX191025P00290000 | 2019-10-14 3:54PM EDT | 2019-10-25 | 17.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NFLX191101P00290000 | 2019-10-14 3:36PM EDT | 2019-11-01 | 17.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NFLX191108P00290000 | 2019-10-14 2:58PM EDT | 2019-11-08 | 18.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NFLX191115P00290000 | 2019-10-14 3:58PM EDT | 2019-11-15 | 19.15 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| NFLX191122P00290000 | 2019-10-14 11:09AM EDT | 2019-11-22 | 20.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX191129P00290000 | 2019-10-14 12:03AM EDT | 2019-11-29 | 20.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NFLX191220P00290000 | 2019-10-14 3:35PM EDT | 2019-12-20 | 21.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NFLX200117P00290000 | 2019-10-14 3:47PM EDT | 2020-01-17 | 25.55 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| NFLX200320P00290000 | 2019-10-14 9:39AM EDT | 2020-03-20 | 31.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX200619P00290000 | 2019-10-11 1:20PM EDT | 2020-06-19 | 37.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX210115P00290000 | 2019-10-14 3:58PM EDT | 2021-01-15 | 48.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX220121P00290000 | 2019-10-03 3:31PM EDT | 2022-01-21 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |