NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:330.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00330000 | 2019-10-22 3:27PM EDT | 2019-10-25 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 218 | 0 | 82.81% |
| NFLX191101C00330000 | 2019-10-22 12:01PM EDT | 2019-11-01 | 0.04 | 0.00 | 0.06 | -0.04 | -50.00% | 41 | 0 | 52.54% |
| NFLX191108C00330000 | 2019-10-22 3:05PM EDT | 2019-11-08 | 0.08 | 0.04 | 0.15 | -0.08 | -50.00% | 12 | 0 | 45.31% |
| NFLX191115C00330000 | 2019-10-22 3:44PM EDT | 2019-11-15 | 0.15 | 0.15 | 0.16 | -0.13 | -46.43% | 119 | 0 | 38.48% |
| NFLX191122C00330000 | 2019-10-22 1:10PM EDT | 2019-11-22 | 0.29 | 0.23 | 0.32 | -0.23 | -44.23% | 2 | 0 | 37.60% |
| NFLX191129C00330000 | 2019-10-22 2:50PM EDT | 2019-11-29 | 0.35 | 0.31 | 0.40 | -0.26 | -42.62% | 24 | 0 | 35.25% |
| NFLX191220C00330000 | 2019-10-22 3:59PM EDT | 2019-12-20 | 0.99 | 0.92 | 0.99 | -0.75 | -43.10% | 174 | 0 | 33.66% |
| NFLX200117C00330000 | 2019-10-22 3:42PM EDT | 2020-01-17 | 2.60 | 2.45 | 2.99 | -1.68 | -39.25% | 206 | 0 | 36.51% |
| NFLX200320C00330000 | 2019-10-22 3:55PM EDT | 2020-03-20 | 6.15 | 5.85 | 6.30 | -2.70 | -30.51% | 25 | 0 | 35.46% |
| NFLX200619C00330000 | 2019-10-22 9:46AM EDT | 2020-06-19 | 12.75 | 11.35 | 11.90 | -3.25 | -20.31% | 16 | 0 | 36.20% |
| NFLX210115C00330000 | 2019-10-22 1:51PM EDT | 2021-01-15 | 25.40 | 23.20 | 24.45 | -3.18 | -11.13% | 5 | 0 | 38.09% |
| NFLX210618C00330000 | 2019-10-16 3:47PM EDT | 2021-06-18 | 44.60 | 28.50 | 33.50 | 0.00 | - | 1 | 0 | 39.66% |
| NFLX220121C00330000 | 2019-10-21 11:15AM EDT | 2022-01-21 | 41.00 | 37.00 | 42.00 | -3.40 | -7.66% | 10 | 0 | 39.38% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00330000 | 2019-10-21 3:27PM EDT | 2019-10-25 | 52.71 | 63.10 | 64.00 | 0.00 | - | 41 | 0 | 115.43% |
| NFLX191101P00330000 | 2019-10-22 10:14AM EDT | 2019-11-01 | 60.10 | 63.10 | 63.75 | +7.15 | +13.50% | 2 | 0 | 57.03% |
| NFLX191108P00330000 | 2019-10-17 10:08AM EDT | 2019-11-08 | 46.50 | 62.90 | 63.75 | 0.00 | - | 10 | 0 | 53.61% |
| NFLX191115P00330000 | 2019-10-22 1:14PM EDT | 2019-11-15 | 59.51 | 63.15 | 63.60 | +7.45 | +14.31% | 8 | 0 | 42.09% |
| NFLX191122P00330000 | 2019-10-18 12:42PM EDT | 2019-11-22 | 54.93 | 62.95 | 63.80 | 0.00 | - | 3 | 0 | 40.48% |
| NFLX191129P00330000 | 2019-10-17 2:57PM EDT | 2019-11-29 | 37.55 | 63.10 | 64.00 | 0.00 | - | - | - | 38.99% |
| NFLX191220P00330000 | 2019-10-22 3:59PM EDT | 2019-12-20 | 63.90 | 61.55 | 65.80 | +8.05 | +14.41% | 2 | 0 | 42.13% |
| NFLX200117P00330000 | 2019-10-22 1:45PM EDT | 2020-01-17 | 61.30 | 64.30 | 65.30 | -0.70 | -1.13% | 4 | 0 | 32.69% |
| NFLX200320P00330000 | 2019-10-18 11:31AM EDT | 2020-03-20 | 60.70 | 66.80 | 67.85 | 0.00 | - | 11 | 0 | 31.67% |
| NFLX200619P00330000 | 2019-10-22 3:21PM EDT | 2020-06-19 | 71.20 | 71.20 | 72.05 | +5.60 | +8.54% | 2 | 0 | 31.76% |
| NFLX210115P00330000 | 2019-10-21 10:03AM EDT | 2021-01-15 | 79.00 | 80.15 | 81.55 | 0.00 | - | 1 | 0 | 32.54% |
| NFLX220121P00330000 | 2019-09-27 9:46AM EDT | 2022-01-21 | 95.34 | 89.00 | 94.00 | 0.00 | - | - | 0 | 32.28% |