NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:305.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191018C00305000 | 2019-10-14 3:59PM EDT | 2019-10-18 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1,287 | 0 | 12.50% |
| NFLX191025C00305000 | 2019-10-14 3:55PM EDT | 2019-10-25 | 7.59 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 6.25% |
| NFLX191101C00305000 | 2019-10-14 2:54PM EDT | 2019-11-01 | 8.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NFLX191108C00305000 | 2019-10-14 3:50PM EDT | 2019-11-08 | 9.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NFLX191115C00305000 | 2019-10-14 3:55PM EDT | 2019-11-15 | 9.64 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| NFLX191122C00305000 | 2019-10-14 3:43PM EDT | 2019-11-22 | 10.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX191129C00305000 | 2019-10-14 2:58PM EDT | 2019-11-29 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX191220C00305000 | 2019-10-14 3:59PM EDT | 2019-12-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX200320C00305000 | 2019-10-14 12:19PM EDT | 2020-03-20 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX220121C00305000 | 2019-09-24 10:14AM EDT | 2022-01-21 | 47.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191018P00305000 | 2019-10-14 3:28PM EDT | 2019-10-18 | 25.55 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.00% |
| NFLX191025P00305000 | 2019-10-14 1:25PM EDT | 2019-10-25 | 26.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX191101P00305000 | 2019-10-14 1:35PM EDT | 2019-11-01 | 26.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX191108P00305000 | 2019-10-04 11:46AM EDT | 2019-11-08 | 38.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX191115P00305000 | 2019-10-14 2:15PM EDT | 2019-11-15 | 27.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX191122P00305000 | 2019-10-14 12:03AM EDT | 2019-11-22 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX191129P00305000 | 2019-10-10 1:21PM EDT | 2019-11-29 | 36.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX191220P00305000 | 2019-10-14 1:16PM EDT | 2019-12-20 | 30.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX200320P00305000 | 2019-10-11 1:42PM EDT | 2020-03-20 | 38.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX220121P00305000 | 2019-09-17 12:47PM EDT | 2022-01-21 | 63.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |