NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:315.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C003150002019-10-23 11:47AM EDT2019-10-250.020.000.04-0.01-33.33%251,07375.78%
NFLX191101C003150002019-10-23 2:12PM EDT2019-11-010.060.030.13-0.04-40.00%1454345.12%
NFLX191108C003150002019-10-23 12:53PM EDT2019-11-080.150.110.16-0.01-6.25%931734.86%
NFLX191115C003150002019-10-23 3:52PM EDT2019-11-150.300.270.32-0.05-14.29%1152,09532.62%
NFLX191122C003150002019-10-23 2:13PM EDT2019-11-220.540.520.59-0.05-8.47%611032.11%
NFLX191129C003150002019-10-23 2:27PM EDT2019-11-290.720.720.81-0.01-1.37%196830.93%
NFLX191220C003150002019-10-23 3:47PM EDT2019-12-202.001.972.07+0.16+8.70%1431,81331.37%
NFLX200320C003150002019-10-22 3:27PM EDT2020-03-208.939.7010.250.00-2043635.72%
NFLX220121C003150002019-10-17 1:29PM EDT2022-01-2163.0444.5049.500.00-24715240.10%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P003150002019-10-23 1:32PM EDT2019-10-2542.8043.3544.05-5.55-11.48%3120110.55%
NFLX191101P003150002019-10-23 3:54PM EDT2019-11-0143.9043.5044.10-3.85-8.06%305153.52%
NFLX191108P003150002019-10-23 10:14AM EDT2019-11-0843.7043.1044.25-2.30-5.00%15342.87%
NFLX191115P003150002019-10-23 2:25PM EDT2019-11-1545.3343.4544.10-2.60-5.42%525433.50%
NFLX191122P003150002019-10-15 2:15PM EDT2019-11-2218.0043.2544.450.00-1733.50%
NFLX191129P003150002019-10-22 9:50AM EDT2019-11-2946.2643.5044.600.00-1531.46%
NFLX191220P003150002019-10-23 9:49AM EDT2019-12-2045.9344.5545.25-2.35-4.87%32,54528.82%
NFLX200320P003150002019-10-22 12:59PM EDT2020-03-2052.6151.0051.800.00-113232.01%
NFLX220121P003150002019-10-09 12:30PM EDT2022-01-2184.2777.5082.500.00--533.53%