NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:325.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00325000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 0.09 | 0.04 | 0.08 | -0.12 | -57.14% | 135 | 5,174 | 54.30% |
| NFLX191101C00325000 | 2019-10-18 3:59PM EDT | 2019-11-01 | 0.15 | 0.16 | 0.22 | -0.39 | -72.22% | 80 | 878 | 44.29% |
| NFLX191108C00325000 | 2019-10-18 2:37PM EDT | 2019-11-08 | 0.28 | 0.34 | 0.43 | -0.72 | -72.00% | 109 | 132 | 40.04% |
| NFLX191115C00325000 | 2019-10-18 3:58PM EDT | 2019-11-15 | 0.49 | 0.62 | 0.69 | -1.09 | -68.99% | 384 | 3,264 | 37.79% |
| NFLX191122C00325000 | 2019-10-18 2:53PM EDT | 2019-11-22 | 0.77 | 0.95 | 1.06 | -1.60 | -67.51% | 21 | 79 | 37.01% |
| NFLX191129C00325000 | 2019-10-18 3:26PM EDT | 2019-11-29 | 0.99 | 1.15 | 1.29 | -1.72 | -63.47% | 14 | 52 | 35.32% |
| NFLX191220C00325000 | 2019-10-18 3:52PM EDT | 2019-12-20 | 2.14 | 2.55 | 2.70 | -2.82 | -56.85% | 98 | 1,538 | 35.11% |
| NFLX200320C00325000 | 2019-10-18 3:52PM EDT | 2020-03-20 | 9.90 | 10.60 | 11.35 | -5.80 | -36.94% | 12 | 278 | 38.68% |
| NFLX210115C00325000 | 2019-10-18 11:03AM EDT | 2021-01-15 | 31.05 | 30.70 | 32.15 | -8.48 | -21.45% | 3 | 306 | 40.38% |
| NFLX220121C00325000 | 2019-10-17 10:17AM EDT | 2022-01-21 | 59.00 | 46.50 | 51.50 | 0.00 | - | 18 | 40 | 41.69% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00325000 | 2019-10-18 3:54PM EDT | 2019-10-25 | 49.76 | 45.90 | 46.70 | +18.26 | +57.97% | 1 | 42 | 0.00% |
| NFLX191101P00325000 | 2019-10-18 1:41PM EDT | 2019-11-01 | 50.70 | 45.95 | 46.65 | +21.90 | +76.04% | 26 | 4 | 0.00% |
| NFLX191108P00325000 | 2019-10-17 9:30AM EDT | 2019-11-08 | 25.40 | 45.70 | 46.60 | 0.00 | - | 16 | 1 | 0.00% |
| NFLX191115P00325000 | 2019-10-18 3:57PM EDT | 2019-11-15 | 49.75 | 46.30 | 46.85 | +17.55 | +54.50% | 1 | 513 | 0.00% |
| NFLX191220P00325000 | 2019-10-18 3:56PM EDT | 2019-12-20 | 50.75 | 47.60 | 48.15 | +16.85 | +49.71% | 1 | 540 | 0.00% |
| NFLX200320P00325000 | 2019-10-18 10:20AM EDT | 2020-03-20 | 52.05 | 54.25 | 55.20 | +9.05 | +21.05% | 4 | 196 | 28.46% |
| NFLX210115P00325000 | 2019-10-18 12:35PM EDT | 2021-01-15 | 73.15 | 69.95 | 71.35 | +11.40 | +18.46% | 6 | 976 | 31.63% |
| NFLX220121P00325000 | 2019-10-15 3:49PM EDT | 2022-01-21 | 82.50 | 80.55 | 85.50 | 0.00 | - | 30 | 3 | 32.22% |