NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:345.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C003450002019-10-22 11:13AM EDT2019-10-250.010.000.01-0.01-50.00%1090.63%
NFLX191101C003450002019-10-22 11:37AM EDT2019-11-010.020.000.04-0.05-71.43%1055.47%
NFLX191108C003450002019-10-22 2:16PM EDT2019-11-080.050.000.17-0.05-50.00%4054.10%
NFLX191115C003450002019-10-22 10:33AM EDT2019-11-150.070.050.11-0.06-46.15%10042.97%
NFLX191122C003450002019-10-22 12:38PM EDT2019-11-220.160.100.19-0.14-46.67%30040.67%
NFLX191129C003450002019-10-21 1:02PM EDT2019-11-290.190.140.24-0.16-45.71%1037.99%
NFLX191220C003450002019-10-22 3:58PM EDT2019-12-200.570.550.60-0.38-40.00%77035.38%
NFLX200320C003450002019-10-22 11:48AM EDT2020-03-204.354.004.10-1.65-27.50%3034.67%
NFLX210115C003450002019-10-21 10:24AM EDT2021-01-1523.1519.4020.650.00-2037.65%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P003450002019-10-18 1:20PM EDT2019-10-2568.3278.1078.950.00-20133.01%
NFLX191101P003450002019-10-17 9:49AM EDT2019-11-0172.8077.8578.750.00-2-81.49%
NFLX191115P003450002019-10-22 3:19PM EDT2019-11-1577.9078.1078.95+8.66+12.51%2056.15%
NFLX191122P003450002019-10-16 10:03AM EDT2019-11-2262.4177.8578.800.00---47.17%
NFLX191220P003450002019-10-21 12:06PM EDT2019-12-2067.0278.0578.950.00-12035.86%
NFLX200320P003450002019-10-22 12:24PM EDT2020-03-2078.3080.0581.05+20.86+36.32%20030.98%
NFLX210115P003450002019-10-18 11:15AM EDT2021-01-1584.1891.3092.700.00-10031.76%