NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:300.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C003000002019-10-18 3:59PM EDT2019-10-250.330.500.54-2.72-89.18%2,6712,77145.85%
NFLX191101C003000002019-10-18 3:59PM EDT2019-11-010.941.301.42-3.76-80.00%30144840.36%
NFLX191108C003000002019-10-18 3:50PM EDT2019-11-081.752.292.41-4.67-72.74%7022238.82%
NFLX191115C003000002019-10-18 3:59PM EDT2019-11-152.403.253.40-5.30-68.83%1,8099,71338.11%
NFLX191122C003000002019-10-18 3:24PM EDT2019-11-223.554.154.40-5.30-59.89%1713237.85%
NFLX191129C003000002019-10-18 3:07PM EDT2019-11-294.404.905.15-5.20-54.17%1836337.01%
NFLX191220C003000002019-10-18 3:58PM EDT2019-12-206.357.507.65-6.80-51.71%1382,68436.55%
NFLX200117C003000002019-10-18 3:57PM EDT2020-01-1711.1012.1512.80-7.47-40.23%1546,61540.59%
NFLX200320C003000002019-10-18 3:59PM EDT2020-03-2016.8218.5519.25-8.43-33.39%3377940.51%
NFLX200619C003000002019-10-18 3:21PM EDT2020-06-1925.2025.9526.95-8.57-25.38%1992,27740.74%
NFLX210115C003000002019-10-18 12:55PM EDT2021-01-1538.0539.8041.45-10.85-22.19%21,00441.71%
NFLX220121C003000002019-10-18 3:53PM EDT2022-01-2156.0556.9561.00-15.95-22.15%349942.87%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P003000002019-10-18 3:57PM EDT2019-10-2524.8021.3021.75+15.37+162.99%4798190.00%
NFLX191101P003000002019-10-18 3:51PM EDT2019-11-0124.7022.1022.50+13.30+116.67%1491550.00%
NFLX191108P003000002019-10-18 3:41PM EDT2019-11-0825.1023.0523.50+13.05+108.30%41130.00%
NFLX191115P003000002019-10-18 3:53PM EDT2019-11-1526.5423.5523.95+12.74+92.32%3441,5520.00%
NFLX191122P003000002019-10-18 3:53PM EDT2019-11-2227.3424.7525.25+12.54+84.73%151319.36%
NFLX191220P003000002019-10-18 3:57PM EDT2019-12-2030.0027.6528.00+11.27+60.17%3051,37824.87%
NFLX200117P003000002019-10-18 3:59PM EDT2020-01-1734.3031.7532.50+11.05+47.53%767,74230.66%
NFLX200320P003000002019-10-18 3:44PM EDT2020-03-2038.5736.9537.75+9.67+33.46%2861231.52%
NFLX200619P003000002019-10-18 3:58PM EDT2020-06-1945.7043.3544.25+10.30+29.10%84,17732.44%
NFLX210115P003000002019-10-18 12:52PM EDT2021-01-1556.7954.3555.80+8.87+18.51%165,25633.29%
NFLX210618P003000002019-10-18 10:33AM EDT2021-06-1860.5058.5063.00+5.71+10.42%52633.85%
NFLX220121P003000002019-10-18 2:27PM EDT2022-01-2168.6765.5070.50+6.97+11.30%211733.62%