NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:335.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C003350002019-10-18 3:52PM EDT2019-10-250.070.030.05-0.06-46.15%2321,61160.16%
NFLX191101C003350002019-10-18 2:07PM EDT2019-11-010.100.080.16-0.25-71.43%5015948.54%
NFLX191108C003350002019-10-18 3:15PM EDT2019-11-080.170.180.25-0.32-65.31%110241.85%
NFLX191115C003350002019-10-18 3:55PM EDT2019-11-150.300.340.40-0.52-63.41%7492138.92%
NFLX191122C003350002019-10-18 3:42PM EDT2019-11-220.480.530.66-0.84-63.64%1610238.05%
NFLX191129C003350002019-10-18 3:54PM EDT2019-11-290.520.640.78-1.18-69.41%195235.83%
NFLX191220C003350002019-10-18 3:53PM EDT2019-12-201.331.661.75-1.89-58.70%1471,43935.01%
NFLX200320C003350002019-10-18 1:37PM EDT2020-03-207.658.459.10-4.95-39.29%514238.21%
NFLX210115C003350002019-10-18 12:41PM EDT2021-01-1527.1827.8028.90-4.52-14.26%110139.88%
NFLX220121C003350002019-10-17 2:12PM EDT2022-01-2154.4043.5548.500.00--1241.53%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P003350002019-10-18 2:53PM EDT2019-10-2559.7055.8056.65+18.75+45.79%33550.00%
NFLX191101P003350002019-10-17 9:56AM EDT2019-11-0137.3355.7556.700.00-310.00%
NFLX191108P003350002019-10-14 3:07PM EDT2019-11-0851.3855.9556.800.00-120.00%
NFLX191115P003350002019-10-18 1:57PM EDT2019-11-1560.7055.8556.55+19.85+48.59%2730.00%
NFLX191122P003350002019-10-14 12:03AM EDT2019-11-2254.9056.0056.950.00-220.00%
NFLX191129P003350002019-10-17 2:34PM EDT2019-11-2941.1056.1056.950.00-1100.00%
NFLX191220P003350002019-10-18 3:38PM EDT2019-12-2059.2556.6057.15+17.95+43.46%41180.00%
NFLX200320P003350002019-10-18 3:42PM EDT2020-03-2064.3662.1063.05+13.41+26.32%28026.73%
NFLX210115P003350002019-10-17 11:39AM EDT2021-01-1565.8576.7578.250.00-549731.06%
NFLX220121P003350002019-10-02 11:33AM EDT2022-01-2197.8487.0592.000.00--531.72%