NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:320.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018C003200002019-10-14 3:59PM EDT2019-10-183.150.000.000.00-1,895025.00%
NFLX191025C003200002019-10-14 3:52PM EDT2019-10-254.010.000.000.00-150012.50%
NFLX191101C003200002019-10-14 3:26PM EDT2019-11-014.550.000.000.00-108012.50%
NFLX191108C003200002019-10-14 12:34PM EDT2019-11-084.640.000.000.00-15012.50%
NFLX191115C003200002019-10-14 3:57PM EDT2019-11-155.600.000.000.00-9106.25%
NFLX191122C003200002019-10-14 1:22PM EDT2019-11-226.090.000.000.00-406.25%
NFLX191129C003200002019-10-14 2:55PM EDT2019-11-296.740.000.000.00-406.25%
NFLX191220C003200002019-10-14 3:36PM EDT2019-12-208.020.000.000.00-7406.25%
NFLX200117C003200002019-10-14 3:33PM EDT2020-01-1711.950.000.000.00-3706.25%
NFLX200320C003200002019-10-14 1:58PM EDT2020-03-2016.500.000.000.00-4603.13%
NFLX200619C003200002019-10-14 9:54AM EDT2020-06-1923.600.000.000.00-103.13%
NFLX210115C003200002019-10-14 1:25PM EDT2021-01-1538.350.000.000.00-1901.56%
NFLX210618C003200002019-10-10 11:01AM EDT2021-06-1846.540.000.000.00-201.56%
NFLX220121C003200002019-10-09 11:52AM EDT2022-01-2146.500.000.000.00-401.56%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018P003200002019-10-14 2:16PM EDT2019-10-1836.970.000.000.00-5700.00%
NFLX191025P003200002019-10-14 3:07PM EDT2019-10-2537.700.000.000.00-100.00%
NFLX191101P003200002019-10-04 3:16PM EDT2019-11-0150.150.000.000.00-300.00%
NFLX191108P003200002019-09-30 11:29AM EDT2019-11-0856.090.000.000.00--00.00%
NFLX191115P003200002019-10-14 10:18AM EDT2019-11-1541.400.000.000.00-5100.00%
NFLX191122P003200002019-10-10 6:18PM EDT2019-11-2251.630.000.000.00--00.00%
NFLX191220P003200002019-10-14 1:07PM EDT2019-12-2041.150.000.000.00-400.00%
NFLX200117P003200002019-10-14 1:56PM EDT2020-01-1744.200.000.000.00-2600.00%
NFLX200320P003200002019-10-14 2:44PM EDT2020-03-2047.850.000.000.00-400.00%
NFLX200619P003200002019-10-11 11:20AM EDT2020-06-1954.560.000.000.00-600.00%
NFLX210115P003200002019-10-14 12:47PM EDT2021-01-1565.500.000.000.00-300.00%
NFLX220121P003200002019-10-02 11:33AM EDT2022-01-2187.670.000.000.00-500.00%