NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:300.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00300000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 0.33 | 0.50 | 0.54 | -2.72 | -89.18% | 2,671 | 2,771 | 45.85% |
| NFLX191101C00300000 | 2019-10-18 3:59PM EDT | 2019-11-01 | 0.94 | 1.30 | 1.42 | -3.76 | -80.00% | 301 | 448 | 40.36% |
| NFLX191108C00300000 | 2019-10-18 3:50PM EDT | 2019-11-08 | 1.75 | 2.29 | 2.41 | -4.67 | -72.74% | 70 | 222 | 38.82% |
| NFLX191115C00300000 | 2019-10-18 3:59PM EDT | 2019-11-15 | 2.40 | 3.25 | 3.40 | -5.30 | -68.83% | 1,809 | 9,713 | 38.11% |
| NFLX191122C00300000 | 2019-10-18 3:24PM EDT | 2019-11-22 | 3.55 | 4.15 | 4.40 | -5.30 | -59.89% | 17 | 132 | 37.85% |
| NFLX191129C00300000 | 2019-10-18 3:07PM EDT | 2019-11-29 | 4.40 | 4.90 | 5.15 | -5.20 | -54.17% | 18 | 363 | 37.01% |
| NFLX191220C00300000 | 2019-10-18 3:58PM EDT | 2019-12-20 | 6.35 | 7.50 | 7.65 | -6.80 | -51.71% | 138 | 2,684 | 36.55% |
| NFLX200117C00300000 | 2019-10-18 3:57PM EDT | 2020-01-17 | 11.10 | 12.15 | 12.80 | -7.47 | -40.23% | 154 | 6,615 | 40.59% |
| NFLX200320C00300000 | 2019-10-18 3:59PM EDT | 2020-03-20 | 16.82 | 18.55 | 19.25 | -8.43 | -33.39% | 33 | 779 | 40.51% |
| NFLX200619C00300000 | 2019-10-18 3:21PM EDT | 2020-06-19 | 25.20 | 25.95 | 26.95 | -8.57 | -25.38% | 199 | 2,277 | 40.74% |
| NFLX210115C00300000 | 2019-10-18 12:55PM EDT | 2021-01-15 | 38.05 | 39.80 | 41.45 | -10.85 | -22.19% | 2 | 1,004 | 41.71% |
| NFLX220121C00300000 | 2019-10-18 3:53PM EDT | 2022-01-21 | 56.05 | 56.95 | 61.00 | -15.95 | -22.15% | 34 | 99 | 42.87% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00300000 | 2019-10-18 3:57PM EDT | 2019-10-25 | 24.80 | 21.30 | 21.75 | +15.37 | +162.99% | 479 | 819 | 0.00% |
| NFLX191101P00300000 | 2019-10-18 3:51PM EDT | 2019-11-01 | 24.70 | 22.10 | 22.50 | +13.30 | +116.67% | 149 | 155 | 0.00% |
| NFLX191108P00300000 | 2019-10-18 3:41PM EDT | 2019-11-08 | 25.10 | 23.05 | 23.50 | +13.05 | +108.30% | 41 | 13 | 0.00% |
| NFLX191115P00300000 | 2019-10-18 3:53PM EDT | 2019-11-15 | 26.54 | 23.55 | 23.95 | +12.74 | +92.32% | 344 | 1,552 | 0.00% |
| NFLX191122P00300000 | 2019-10-18 3:53PM EDT | 2019-11-22 | 27.34 | 24.75 | 25.25 | +12.54 | +84.73% | 15 | 13 | 19.36% |
| NFLX191220P00300000 | 2019-10-18 3:57PM EDT | 2019-12-20 | 30.00 | 27.65 | 28.00 | +11.27 | +60.17% | 305 | 1,378 | 24.87% |
| NFLX200117P00300000 | 2019-10-18 3:59PM EDT | 2020-01-17 | 34.30 | 31.75 | 32.50 | +11.05 | +47.53% | 76 | 7,742 | 30.66% |
| NFLX200320P00300000 | 2019-10-18 3:44PM EDT | 2020-03-20 | 38.57 | 36.95 | 37.75 | +9.67 | +33.46% | 28 | 612 | 31.52% |
| NFLX200619P00300000 | 2019-10-18 3:58PM EDT | 2020-06-19 | 45.70 | 43.35 | 44.25 | +10.30 | +29.10% | 8 | 4,177 | 32.44% |
| NFLX210115P00300000 | 2019-10-18 12:52PM EDT | 2021-01-15 | 56.79 | 54.35 | 55.80 | +8.87 | +18.51% | 16 | 5,256 | 33.29% |
| NFLX210618P00300000 | 2019-10-18 10:33AM EDT | 2021-06-18 | 60.50 | 58.50 | 63.00 | +5.71 | +10.42% | 5 | 26 | 33.85% |
| NFLX220121P00300000 | 2019-10-18 2:27PM EDT | 2022-01-21 | 68.67 | 65.50 | 70.50 | +6.97 | +11.30% | 2 | 117 | 33.62% |