NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:325.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C003250002019-10-18 3:59PM EDT2019-10-250.090.040.08-0.12-57.14%1355,17454.30%
NFLX191101C003250002019-10-18 3:59PM EDT2019-11-010.150.160.22-0.39-72.22%8087844.29%
NFLX191108C003250002019-10-18 2:37PM EDT2019-11-080.280.340.43-0.72-72.00%10913240.04%
NFLX191115C003250002019-10-18 3:58PM EDT2019-11-150.490.620.69-1.09-68.99%3843,26437.79%
NFLX191122C003250002019-10-18 2:53PM EDT2019-11-220.770.951.06-1.60-67.51%217937.01%
NFLX191129C003250002019-10-18 3:26PM EDT2019-11-290.991.151.29-1.72-63.47%145235.32%
NFLX191220C003250002019-10-18 3:52PM EDT2019-12-202.142.552.70-2.82-56.85%981,53835.11%
NFLX200320C003250002019-10-18 3:52PM EDT2020-03-209.9010.6011.35-5.80-36.94%1227838.68%
NFLX210115C003250002019-10-18 11:03AM EDT2021-01-1531.0530.7032.15-8.48-21.45%330640.38%
NFLX220121C003250002019-10-17 10:17AM EDT2022-01-2159.0046.5051.500.00-184041.69%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P003250002019-10-18 3:54PM EDT2019-10-2549.7645.9046.70+18.26+57.97%1420.00%
NFLX191101P003250002019-10-18 1:41PM EDT2019-11-0150.7045.9546.65+21.90+76.04%2640.00%
NFLX191108P003250002019-10-17 9:30AM EDT2019-11-0825.4045.7046.600.00-1610.00%
NFLX191115P003250002019-10-18 3:57PM EDT2019-11-1549.7546.3046.85+17.55+54.50%15130.00%
NFLX191220P003250002019-10-18 3:56PM EDT2019-12-2050.7547.6048.15+16.85+49.71%15400.00%
NFLX200320P003250002019-10-18 10:20AM EDT2020-03-2052.0554.2555.20+9.05+21.05%419628.46%
NFLX210115P003250002019-10-18 12:35PM EDT2021-01-1573.1569.9571.35+11.40+18.46%697631.63%
NFLX220121P003250002019-10-15 3:49PM EDT2022-01-2182.5080.5585.500.00-30332.22%