NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:310.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C003100002019-10-18 3:59PM EDT2019-10-250.160.160.18-0.77-82.80%1,7012,00847.85%
NFLX191101C003100002019-10-18 3:51PM EDT2019-11-010.400.300.45-1.68-80.77%81951338.40%
NFLX191108C003100002019-10-18 3:43PM EDT2019-11-080.810.700.93-2.41-74.84%23017936.44%
NFLX191115C003100002019-10-18 3:59PM EDT2019-11-151.231.201.35-3.02-71.06%1,3139,12534.55%
NFLX191122C003100002019-10-18 3:32PM EDT2019-11-222.001.532.02-4.20-67.74%846834.62%
NFLX191129C003100002019-10-18 3:17PM EDT2019-11-292.451.852.41-3.84-61.05%1815433.34%
NFLX191220C003100002019-10-18 3:53PM EDT2019-12-204.114.004.25-4.89-54.33%3881,25733.19%
NFLX200117C003100002019-10-18 2:19PM EDT2020-01-178.607.808.45-5.85-40.48%1322,42537.16%
NFLX200320C003100002019-10-18 3:59PM EDT2020-03-2013.4013.4014.00-8.22-38.02%5624337.16%
NFLX200619C003100002019-10-18 3:54PM EDT2020-06-1921.0020.8021.50-9.11-30.26%1460338.15%
NFLX210115C003100002019-10-18 12:41PM EDT2021-01-1535.2534.0535.45-11.45-24.52%1132839.47%
NFLX210618C003100002019-10-18 9:46AM EDT2021-06-1842.1540.5045.50-14.08-25.04%99241.19%
NFLX220121C003100002019-10-18 3:05PM EDT2022-01-2152.8150.0055.00-11.19-17.48%610741.13%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P003100002019-10-18 3:44PM EDT2019-10-2533.5934.3035.05+16.69+98.76%6413753.81%
NFLX191101P003100002019-10-18 3:59PM EDT2019-11-0135.0034.2535.55+16.60+90.22%3015244.24%
NFLX191108P003100002019-10-17 3:16PM EDT2019-11-0817.9534.5036.050.00-83440.16%
NFLX191115P003100002019-10-18 3:57PM EDT2019-11-1535.3035.1536.15+15.00+73.89%5148,12135.25%
NFLX191122P003100002019-10-18 3:15PM EDT2019-11-2233.9035.7036.65+15.40+83.24%101534.27%
NFLX191129P003100002019-10-18 3:52PM EDT2019-11-2935.6035.8537.00+14.60+69.52%232032.86%
NFLX191220P003100002019-10-18 3:59PM EDT2019-12-2037.8037.6038.65+14.05+59.16%3569032.28%
NFLX200117P003100002019-10-18 2:43PM EDT2020-01-1741.2541.0041.85+11.87+40.40%502,89734.35%
NFLX200320P003100002019-10-18 11:31AM EDT2020-03-2043.2045.7046.50+8.70+25.22%811833.83%
NFLX200619P003100002019-10-18 3:54PM EDT2020-06-1952.1051.6552.60+10.30+24.64%31,10934.04%
NFLX210115P003100002019-10-18 12:41PM EDT2021-01-1562.8562.2063.55+9.53+17.87%11,87134.09%
NFLX220121P003100002019-09-17 9:30AM EDT2022-01-2167.5464.5070.000.00--129.22%