NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:320.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191018C00320000 | 2019-10-14 3:59PM EDT | 2019-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,895 | 0 | 25.00% |
| NFLX191025C00320000 | 2019-10-14 3:52PM EDT | 2019-10-25 | 4.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| NFLX191101C00320000 | 2019-10-14 3:26PM EDT | 2019-11-01 | 4.55 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| NFLX191108C00320000 | 2019-10-14 12:34PM EDT | 2019-11-08 | 4.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFLX191115C00320000 | 2019-10-14 3:57PM EDT | 2019-11-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| NFLX191122C00320000 | 2019-10-14 1:22PM EDT | 2019-11-22 | 6.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX191129C00320000 | 2019-10-14 2:55PM EDT | 2019-11-29 | 6.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX191220C00320000 | 2019-10-14 3:36PM EDT | 2019-12-20 | 8.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| NFLX200117C00320000 | 2019-10-14 3:33PM EDT | 2020-01-17 | 11.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NFLX200320C00320000 | 2019-10-14 1:58PM EDT | 2020-03-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| NFLX200619C00320000 | 2019-10-14 9:54AM EDT | 2020-06-19 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX210115C00320000 | 2019-10-14 1:25PM EDT | 2021-01-15 | 38.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| NFLX210618C00320000 | 2019-10-10 11:01AM EDT | 2021-06-18 | 46.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX220121C00320000 | 2019-10-09 11:52AM EDT | 2022-01-21 | 46.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191018P00320000 | 2019-10-14 2:16PM EDT | 2019-10-18 | 36.97 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NFLX191025P00320000 | 2019-10-14 3:07PM EDT | 2019-10-25 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX191101P00320000 | 2019-10-04 3:16PM EDT | 2019-11-01 | 50.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX191108P00320000 | 2019-09-30 11:29AM EDT | 2019-11-08 | 56.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX191115P00320000 | 2019-10-14 10:18AM EDT | 2019-11-15 | 41.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NFLX191122P00320000 | 2019-10-10 6:18PM EDT | 2019-11-22 | 51.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX191220P00320000 | 2019-10-14 1:07PM EDT | 2019-12-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX200117P00320000 | 2019-10-14 1:56PM EDT | 2020-01-17 | 44.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NFLX200320P00320000 | 2019-10-14 2:44PM EDT | 2020-03-20 | 47.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX200619P00320000 | 2019-10-11 11:20AM EDT | 2020-06-19 | 54.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX210115P00320000 | 2019-10-14 12:47PM EDT | 2021-01-15 | 65.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX220121P00320000 | 2019-10-02 11:33AM EDT | 2022-01-21 | 87.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |