NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:330.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C003300002019-10-22 3:27PM EDT2019-10-250.010.010.02-0.02-66.67%218082.81%
NFLX191101C003300002019-10-22 12:01PM EDT2019-11-010.040.000.06-0.04-50.00%41052.54%
NFLX191108C003300002019-10-22 3:05PM EDT2019-11-080.080.040.15-0.08-50.00%12045.31%
NFLX191115C003300002019-10-22 3:44PM EDT2019-11-150.150.150.16-0.13-46.43%119038.48%
NFLX191122C003300002019-10-22 1:10PM EDT2019-11-220.290.230.32-0.23-44.23%2037.60%
NFLX191129C003300002019-10-22 2:50PM EDT2019-11-290.350.310.40-0.26-42.62%24035.25%
NFLX191220C003300002019-10-22 3:59PM EDT2019-12-200.990.920.99-0.75-43.10%174033.66%
NFLX200117C003300002019-10-22 3:42PM EDT2020-01-172.602.452.99-1.68-39.25%206036.51%
NFLX200320C003300002019-10-22 3:55PM EDT2020-03-206.155.856.30-2.70-30.51%25035.46%
NFLX200619C003300002019-10-22 9:46AM EDT2020-06-1912.7511.3511.90-3.25-20.31%16036.20%
NFLX210115C003300002019-10-22 1:51PM EDT2021-01-1525.4023.2024.45-3.18-11.13%5038.09%
NFLX210618C003300002019-10-16 3:47PM EDT2021-06-1844.6028.5033.500.00-1039.66%
NFLX220121C003300002019-10-21 11:15AM EDT2022-01-2141.0037.0042.00-3.40-7.66%10039.38%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P003300002019-10-21 3:27PM EDT2019-10-2552.7163.1064.000.00-410115.43%
NFLX191101P003300002019-10-22 10:14AM EDT2019-11-0160.1063.1063.75+7.15+13.50%2057.03%
NFLX191108P003300002019-10-17 10:08AM EDT2019-11-0846.5062.9063.750.00-10053.61%
NFLX191115P003300002019-10-22 1:14PM EDT2019-11-1559.5163.1563.60+7.45+14.31%8042.09%
NFLX191122P003300002019-10-18 12:42PM EDT2019-11-2254.9362.9563.800.00-3040.48%
NFLX191129P003300002019-10-17 2:57PM EDT2019-11-2937.5563.1064.000.00---38.99%
NFLX191220P003300002019-10-22 3:59PM EDT2019-12-2063.9061.5565.80+8.05+14.41%2042.13%
NFLX200117P003300002019-10-22 1:45PM EDT2020-01-1761.3064.3065.30-0.70-1.13%4032.69%
NFLX200320P003300002019-10-18 11:31AM EDT2020-03-2060.7066.8067.850.00-11031.67%
NFLX200619P003300002019-10-22 3:21PM EDT2020-06-1971.2071.2072.05+5.60+8.54%2031.76%
NFLX210115P003300002019-10-21 10:03AM EDT2021-01-1579.0080.1581.550.00-1032.54%
NFLX220121P003300002019-09-27 9:46AM EDT2022-01-2195.3489.0094.000.00--032.28%