NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:305.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018C003050002019-10-14 3:59PM EDT2019-10-186.720.000.000.00-1,287012.50%
NFLX191025C003050002019-10-14 3:55PM EDT2019-10-257.590.000.000.00-31406.25%
NFLX191101C003050002019-10-14 2:54PM EDT2019-11-018.350.000.000.00-2206.25%
NFLX191108C003050002019-10-14 3:50PM EDT2019-11-089.000.000.000.00-1606.25%
NFLX191115C003050002019-10-14 3:55PM EDT2019-11-159.640.000.000.00-10706.25%
NFLX191122C003050002019-10-14 3:43PM EDT2019-11-2210.750.000.000.00-1003.13%
NFLX191129C003050002019-10-14 2:58PM EDT2019-11-2911.070.000.000.00-103.13%
NFLX191220C003050002019-10-14 3:59PM EDT2019-12-2012.450.000.000.00-1003.13%
NFLX200320C003050002019-10-14 12:19PM EDT2020-03-2021.700.000.000.00-101.56%
NFLX220121C003050002019-09-24 10:14AM EDT2022-01-2147.500.000.000.00--00.78%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018P003050002019-10-14 3:28PM EDT2019-10-1825.550.000.000.00-35800.00%
NFLX191025P003050002019-10-14 1:25PM EDT2019-10-2526.250.000.000.00-900.00%
NFLX191101P003050002019-10-14 1:35PM EDT2019-11-0126.850.000.000.00-300.00%
NFLX191108P003050002019-10-04 11:46AM EDT2019-11-0838.330.000.000.00--00.00%
NFLX191115P003050002019-10-14 2:15PM EDT2019-11-1527.680.000.000.00-400.00%
NFLX191122P003050002019-10-14 12:03AM EDT2019-11-2229.600.000.000.00-100.00%
NFLX191129P003050002019-10-10 1:21PM EDT2019-11-2936.750.000.000.00--00.00%
NFLX191220P003050002019-10-14 1:16PM EDT2019-12-2030.270.000.000.00-1100.00%
NFLX200320P003050002019-10-11 1:42PM EDT2020-03-2038.700.000.000.00-600.00%
NFLX220121P003050002019-09-17 12:47PM EDT2022-01-2163.950.000.000.00--00.00%