NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:340.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C003400002019-10-18 3:59PM EDT2019-10-250.050.030.05-0.04-44.44%1231,06164.06%
NFLX191101C003400002019-10-18 3:51PM EDT2019-11-010.050.050.13-0.15-75.00%3235850.20%
NFLX191108C003400002019-10-18 10:02AM EDT2019-11-080.200.140.20-0.15-42.86%826442.97%
NFLX191115C003400002019-10-18 3:59PM EDT2019-11-150.230.250.32-0.37-61.67%11288839.80%
NFLX191122C003400002019-10-18 3:53PM EDT2019-11-220.350.400.52-0.63-64.29%255438.53%
NFLX191129C003400002019-10-18 9:32AM EDT2019-11-290.590.480.62-0.54-47.79%75136.26%
NFLX191220C003400002019-10-18 3:59PM EDT2019-12-201.071.301.42-1.46-57.71%1252,43735.10%
NFLX200117C003400002019-10-18 3:06PM EDT2020-01-173.483.553.95-3.07-46.87%113,46138.44%
NFLX200320C003400002019-10-18 2:03PM EDT2020-03-206.507.508.15-5.89-47.54%1239238.05%
NFLX200619C003400002019-10-18 3:58PM EDT2020-06-1912.8613.5014.45-5.79-31.05%142,17538.61%
NFLX210115C003400002019-10-18 12:41PM EDT2021-01-1525.5826.0027.45-7.14-21.82%627839.70%
NFLX210618C003400002019-10-18 3:11PM EDT2021-06-1833.9532.0036.45-8.25-19.55%6940.78%
NFLX220121C003400002019-10-17 11:21AM EDT2022-01-2156.0041.5046.500.00-36619541.11%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P003400002019-10-18 3:21PM EDT2019-10-2563.4060.7061.65+17.70+38.73%20470.00%
NFLX191101P003400002019-10-17 10:04AM EDT2019-11-0152.0060.9061.65+9.00+20.93%110.00%
NFLX191115P003400002019-10-18 3:58PM EDT2019-11-1564.5060.9561.75+18.83+41.23%172870.00%
NFLX191220P003400002019-10-18 3:57PM EDT2019-12-2065.0361.4062.05+18.93+41.06%143130.00%
NFLX200117P003400002019-10-18 3:07PM EDT2020-01-1764.4063.0064.00+17.90+38.49%132,7110.00%
NFLX200320P003400002019-10-17 11:08AM EDT2020-03-2060.0066.1567.10+6.60+12.36%197725.53%
NFLX200619P003400002019-10-17 1:00PM EDT2020-06-1959.0070.7571.850.00-398928.68%
NFLX210115P003400002019-10-11 3:52PM EDT2021-01-1579.2379.9581.800.00-523330.76%
NFLX220121P003400002019-10-17 10:51AM EDT2022-01-2183.6090.5595.500.00-12131.58%