NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:350.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C003500002019-10-23 3:48PM EDT2019-10-250.010.010.01-0.01-50.00%354,436115.63%
NFLX191101C003500002019-10-22 10:16AM EDT2019-11-010.060.000.02+0.03+100.00%11,32753.91%
NFLX191108C003500002019-10-21 10:06AM EDT2019-11-080.010.000.130.00-25953.22%
NFLX191115C003500002019-10-23 3:53PM EDT2019-11-150.030.050.12-0.04-57.14%421,50243.95%
NFLX191122C003500002019-10-22 9:49AM EDT2019-11-220.080.040.200.00-15341.21%
NFLX191129C003500002019-10-23 3:14PM EDT2019-11-290.120.110.21-0.07-36.84%6113037.35%
NFLX191220C003500002019-10-23 3:53PM EDT2019-12-200.490.450.510.00-371,33934.30%
NFLX200117C003500002019-10-23 3:59PM EDT2020-01-171.451.381.62+0.13+9.85%1605,41935.45%
NFLX200320C003500002019-10-23 3:57PM EDT2020-03-204.003.804.25+0.38+10.50%541,38334.74%
NFLX200619C003500002019-10-23 2:25PM EDT2020-06-198.478.508.95+0.32+3.93%241,54035.28%
NFLX210115C003500002019-10-23 11:39AM EDT2021-01-1520.7519.7520.85+1.95+10.37%457937.38%
NFLX210618C003500002019-10-22 3:02PM EDT2021-06-1825.6024.5029.500.00-32238.83%
NFLX220121C003500002019-10-21 12:25PM EDT2022-01-2135.0033.5038.500.00-54638.96%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P003500002019-10-17 3:40PM EDT2019-10-2562.7578.1079.250.00-10185.35%
NFLX191115P003500002019-10-23 3:23PM EDT2019-11-1579.0578.4579.05-1.50-1.86%501350.49%
NFLX191129P003500002019-10-22 11:57AM EDT2019-11-2982.1076.7081.000.00-1058.66%
NFLX191220P003500002019-10-23 3:23PM EDT2019-12-2079.2078.5079.05+2.83+3.71%1,20551031.84%
NFLX200117P003500002019-10-23 2:57PM EDT2020-01-1779.3378.5079.65-3.17-3.84%74,16531.47%
NFLX200320P003500002019-10-17 3:47PM EDT2020-03-2062.0080.0581.150.00-22229.74%
NFLX200619P003500002019-10-23 9:34AM EDT2020-06-1987.0383.4584.50+8.36+10.63%11,50430.20%
NFLX210115P003500002019-10-22 2:46PM EDT2021-01-1594.6091.6593.150.00-4498531.42%
NFLX220121P003500002019-10-17 10:51AM EDT2022-01-2194.50101.00106.000.00-222731.92%