NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:350.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00350000 | 2019-10-23 3:48PM EDT | 2019-10-25 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 35 | 4,436 | 115.63% |
| NFLX191101C00350000 | 2019-10-22 10:16AM EDT | 2019-11-01 | 0.06 | 0.00 | 0.02 | +0.03 | +100.00% | 1 | 1,327 | 53.91% |
| NFLX191108C00350000 | 2019-10-21 10:06AM EDT | 2019-11-08 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 59 | 53.22% |
| NFLX191115C00350000 | 2019-10-23 3:53PM EDT | 2019-11-15 | 0.03 | 0.05 | 0.12 | -0.04 | -57.14% | 42 | 1,502 | 43.95% |
| NFLX191122C00350000 | 2019-10-22 9:49AM EDT | 2019-11-22 | 0.08 | 0.04 | 0.20 | 0.00 | - | 1 | 53 | 41.21% |
| NFLX191129C00350000 | 2019-10-23 3:14PM EDT | 2019-11-29 | 0.12 | 0.11 | 0.21 | -0.07 | -36.84% | 61 | 130 | 37.35% |
| NFLX191220C00350000 | 2019-10-23 3:53PM EDT | 2019-12-20 | 0.49 | 0.45 | 0.51 | 0.00 | - | 37 | 1,339 | 34.30% |
| NFLX200117C00350000 | 2019-10-23 3:59PM EDT | 2020-01-17 | 1.45 | 1.38 | 1.62 | +0.13 | +9.85% | 160 | 5,419 | 35.45% |
| NFLX200320C00350000 | 2019-10-23 3:57PM EDT | 2020-03-20 | 4.00 | 3.80 | 4.25 | +0.38 | +10.50% | 54 | 1,383 | 34.74% |
| NFLX200619C00350000 | 2019-10-23 2:25PM EDT | 2020-06-19 | 8.47 | 8.50 | 8.95 | +0.32 | +3.93% | 24 | 1,540 | 35.28% |
| NFLX210115C00350000 | 2019-10-23 11:39AM EDT | 2021-01-15 | 20.75 | 19.75 | 20.85 | +1.95 | +10.37% | 4 | 579 | 37.38% |
| NFLX210618C00350000 | 2019-10-22 3:02PM EDT | 2021-06-18 | 25.60 | 24.50 | 29.50 | 0.00 | - | 3 | 22 | 38.83% |
| NFLX220121C00350000 | 2019-10-21 12:25PM EDT | 2022-01-21 | 35.00 | 33.50 | 38.50 | 0.00 | - | 5 | 46 | 38.96% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00350000 | 2019-10-17 3:40PM EDT | 2019-10-25 | 62.75 | 78.10 | 79.25 | 0.00 | - | 1 | 0 | 185.35% |
| NFLX191115P00350000 | 2019-10-23 3:23PM EDT | 2019-11-15 | 79.05 | 78.45 | 79.05 | -1.50 | -1.86% | 50 | 13 | 50.49% |
| NFLX191129P00350000 | 2019-10-22 11:57AM EDT | 2019-11-29 | 82.10 | 76.70 | 81.00 | 0.00 | - | 1 | 0 | 58.66% |
| NFLX191220P00350000 | 2019-10-23 3:23PM EDT | 2019-12-20 | 79.20 | 78.50 | 79.05 | +2.83 | +3.71% | 1,205 | 510 | 31.84% |
| NFLX200117P00350000 | 2019-10-23 2:57PM EDT | 2020-01-17 | 79.33 | 78.50 | 79.65 | -3.17 | -3.84% | 7 | 4,165 | 31.47% |
| NFLX200320P00350000 | 2019-10-17 3:47PM EDT | 2020-03-20 | 62.00 | 80.05 | 81.15 | 0.00 | - | 2 | 22 | 29.74% |
| NFLX200619P00350000 | 2019-10-23 9:34AM EDT | 2020-06-19 | 87.03 | 83.45 | 84.50 | +8.36 | +10.63% | 1 | 1,504 | 30.20% |
| NFLX210115P00350000 | 2019-10-22 2:46PM EDT | 2021-01-15 | 94.60 | 91.65 | 93.15 | 0.00 | - | 44 | 985 | 31.42% |
| NFLX220121P00350000 | 2019-10-17 10:51AM EDT | 2022-01-21 | 94.50 | 101.00 | 106.00 | 0.00 | - | 22 | 27 | 31.92% |