NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:295.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C002950002019-10-18 3:58PM EDT2019-10-250.510.860.95-4.53-89.88%1,2802,00045.34%
NFLX191101C002950002019-10-18 3:58PM EDT2019-11-011.412.092.22-5.59-79.86%45741740.85%
NFLX191108C002950002019-10-18 3:52PM EDT2019-11-082.423.253.45-6.36-72.44%2214539.40%
NFLX191115C002950002019-10-18 3:53PM EDT2019-11-153.374.404.60-6.83-66.96%8786,97838.67%
NFLX191122C002950002019-10-18 2:46PM EDT2019-11-224.525.555.80-7.43-62.18%147438.66%
NFLX191129C002950002019-10-18 3:57PM EDT2019-11-295.006.256.40-7.56-60.19%66337.06%
NFLX191220C002950002019-10-18 3:51PM EDT2019-12-208.109.159.30-7.14-46.85%271,14937.17%
NFLX200320C002950002019-10-18 2:07PM EDT2020-03-2018.3520.3020.95-10.00-35.27%1225240.54%
NFLX210618C002950002019-10-18 9:35AM EDT2021-06-1855.7548.0053.00-5.75-9.35%4543.02%
NFLX220121C002950002019-10-17 3:42PM EDT2022-01-2170.0058.0063.000.00-101443.09%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P002950002019-10-18 3:59PM EDT2019-10-2520.1016.8517.25+13.80+219.05%4191,0640.00%
NFLX191101P002950002019-10-18 2:42PM EDT2019-11-0120.7517.9018.15+12.25+144.12%1101880.00%
NFLX191108P002950002019-10-18 2:03PM EDT2019-11-0823.3718.7019.40+13.62+139.69%15170.00%
NFLX191115P002950002019-10-18 3:59PM EDT2019-11-1522.7520.0520.50+11.72+106.26%1342,02520.36%
NFLX191122P002950002019-10-18 12:52PM EDT2019-11-2223.3421.0521.60+11.46+96.46%5323.86%
NFLX191129P002950002019-10-18 11:07AM EDT2019-11-2921.0021.6522.05+8.50+68.00%6223.52%
NFLX191220P002950002019-10-18 3:59PM EDT2019-12-2026.6024.4024.70+10.60+66.25%3740326.58%
NFLX200320P002950002019-10-18 1:54PM EDT2020-03-2036.4833.9534.75+10.73+41.67%319432.13%
NFLX220121P002950002019-10-17 3:13PM EDT2022-01-2166.9062.5567.50+8.10+13.78%1633.79%