NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:340.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00340000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 123 | 1,061 | 64.06% |
| NFLX191101C00340000 | 2019-10-18 3:51PM EDT | 2019-11-01 | 0.05 | 0.05 | 0.13 | -0.15 | -75.00% | 32 | 358 | 50.20% |
| NFLX191108C00340000 | 2019-10-18 10:02AM EDT | 2019-11-08 | 0.20 | 0.14 | 0.20 | -0.15 | -42.86% | 8 | 264 | 42.97% |
| NFLX191115C00340000 | 2019-10-18 3:59PM EDT | 2019-11-15 | 0.23 | 0.25 | 0.32 | -0.37 | -61.67% | 112 | 888 | 39.80% |
| NFLX191122C00340000 | 2019-10-18 3:53PM EDT | 2019-11-22 | 0.35 | 0.40 | 0.52 | -0.63 | -64.29% | 25 | 54 | 38.53% |
| NFLX191129C00340000 | 2019-10-18 9:32AM EDT | 2019-11-29 | 0.59 | 0.48 | 0.62 | -0.54 | -47.79% | 7 | 51 | 36.26% |
| NFLX191220C00340000 | 2019-10-18 3:59PM EDT | 2019-12-20 | 1.07 | 1.30 | 1.42 | -1.46 | -57.71% | 125 | 2,437 | 35.10% |
| NFLX200117C00340000 | 2019-10-18 3:06PM EDT | 2020-01-17 | 3.48 | 3.55 | 3.95 | -3.07 | -46.87% | 11 | 3,461 | 38.44% |
| NFLX200320C00340000 | 2019-10-18 2:03PM EDT | 2020-03-20 | 6.50 | 7.50 | 8.15 | -5.89 | -47.54% | 12 | 392 | 38.05% |
| NFLX200619C00340000 | 2019-10-18 3:58PM EDT | 2020-06-19 | 12.86 | 13.50 | 14.45 | -5.79 | -31.05% | 14 | 2,175 | 38.61% |
| NFLX210115C00340000 | 2019-10-18 12:41PM EDT | 2021-01-15 | 25.58 | 26.00 | 27.45 | -7.14 | -21.82% | 6 | 278 | 39.70% |
| NFLX210618C00340000 | 2019-10-18 3:11PM EDT | 2021-06-18 | 33.95 | 32.00 | 36.45 | -8.25 | -19.55% | 6 | 9 | 40.78% |
| NFLX220121C00340000 | 2019-10-17 11:21AM EDT | 2022-01-21 | 56.00 | 41.50 | 46.50 | 0.00 | - | 366 | 195 | 41.11% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00340000 | 2019-10-18 3:21PM EDT | 2019-10-25 | 63.40 | 60.70 | 61.65 | +17.70 | +38.73% | 20 | 47 | 0.00% |
| NFLX191101P00340000 | 2019-10-17 10:04AM EDT | 2019-11-01 | 52.00 | 60.90 | 61.65 | +9.00 | +20.93% | 1 | 1 | 0.00% |
| NFLX191115P00340000 | 2019-10-18 3:58PM EDT | 2019-11-15 | 64.50 | 60.95 | 61.75 | +18.83 | +41.23% | 17 | 287 | 0.00% |
| NFLX191220P00340000 | 2019-10-18 3:57PM EDT | 2019-12-20 | 65.03 | 61.40 | 62.05 | +18.93 | +41.06% | 14 | 313 | 0.00% |
| NFLX200117P00340000 | 2019-10-18 3:07PM EDT | 2020-01-17 | 64.40 | 63.00 | 64.00 | +17.90 | +38.49% | 13 | 2,711 | 0.00% |
| NFLX200320P00340000 | 2019-10-17 11:08AM EDT | 2020-03-20 | 60.00 | 66.15 | 67.10 | +6.60 | +12.36% | 1 | 977 | 25.53% |
| NFLX200619P00340000 | 2019-10-17 1:00PM EDT | 2020-06-19 | 59.00 | 70.75 | 71.85 | 0.00 | - | 3 | 989 | 28.68% |
| NFLX210115P00340000 | 2019-10-11 3:52PM EDT | 2021-01-15 | 79.23 | 79.95 | 81.80 | 0.00 | - | 5 | 233 | 30.76% |
| NFLX220121P00340000 | 2019-10-17 10:51AM EDT | 2022-01-21 | 83.60 | 90.55 | 95.50 | 0.00 | - | 1 | 21 | 31.58% |