NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:360.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00360000 | 2019-10-18 3:49PM EDT | 2019-10-25 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 29 | 440 | 75.39% |
| NFLX191101C00360000 | 2019-10-18 3:48PM EDT | 2019-11-01 | 0.02 | 0.00 | 0.26 | -0.04 | -66.67% | 4 | 333 | 61.52% |
| NFLX191108C00360000 | 2019-10-17 1:45PM EDT | 2019-11-08 | 0.06 | 0.05 | 0.09 | -0.09 | -60.00% | 101 | 145 | 47.46% |
| NFLX191115C00360000 | 2019-10-18 3:59PM EDT | 2019-11-15 | 0.12 | 0.07 | 0.16 | -0.09 | -42.86% | 133 | 3,566 | 43.85% |
| NFLX191122C00360000 | 2019-10-18 3:18PM EDT | 2019-11-22 | 0.15 | 0.12 | 0.26 | -0.37 | -71.15% | 3 | 25 | 41.85% |
| NFLX191129C00360000 | 2019-10-18 3:58PM EDT | 2019-11-29 | 0.20 | 0.12 | 0.27 | -0.29 | -59.18% | 6 | 143 | 38.33% |
| NFLX191220C00360000 | 2019-10-18 3:04PM EDT | 2019-12-20 | 0.55 | 0.42 | 0.59 | -0.58 | -51.33% | 28 | 675 | 35.35% |
| NFLX200117C00360000 | 2019-10-18 2:31PM EDT | 2020-01-17 | 1.65 | 1.50 | 2.05 | -1.55 | -48.44% | 94 | 2,192 | 37.90% |
| NFLX200320C00360000 | 2019-10-18 3:24PM EDT | 2020-03-20 | 4.40 | 3.95 | 4.40 | -2.89 | -39.64% | 267 | 722 | 35.69% |
| NFLX200619C00360000 | 2019-10-18 2:54PM EDT | 2020-06-19 | 9.10 | 8.65 | 9.30 | -4.85 | -34.77% | 20 | 2,079 | 36.36% |
| NFLX210115C00360000 | 2019-10-18 10:21AM EDT | 2021-01-15 | 20.90 | 19.55 | 20.85 | -6.82 | -24.60% | 5 | 526 | 37.80% |
| NFLX210618C00360000 | 2019-10-18 9:50AM EDT | 2021-06-18 | 31.95 | 25.05 | 30.00 | -2.17 | -6.36% | 2 | 14 | 39.52% |
| NFLX220121C00360000 | 2019-10-17 9:31AM EDT | 2022-01-21 | 51.00 | 34.00 | 39.00 | 0.00 | - | 9 | 27 | 39.50% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00360000 | 2019-10-16 3:47PM EDT | 2019-10-25 | 74.13 | 83.95 | 85.50 | 0.00 | - | 5 | 230 | 75.78% |
| NFLX191101P00360000 | 2019-10-17 10:18AM EDT | 2019-11-01 | 64.25 | 83.75 | 85.55 | 0.00 | - | 2 | 2 | 82.62% |
| NFLX191115P00360000 | 2019-10-18 12:24PM EDT | 2019-11-15 | 86.07 | 83.90 | 85.50 | -7.38 | -7.90% | 5 | 66 | 56.69% |
| NFLX191129P00360000 | 2019-10-18 10:53AM EDT | 2019-11-29 | 81.10 | 83.90 | 85.50 | +81.10 | +∞% | 4 | 1 | 46.01% |
| NFLX191220P00360000 | 2019-10-17 3:43PM EDT | 2019-12-20 | 66.02 | 82.50 | 86.60 | 0.00 | - | 11 | 520 | 44.89% |
| NFLX200117P00360000 | 2019-10-18 10:54AM EDT | 2020-01-17 | 81.95 | 84.75 | 85.80 | +15.95 | +24.17% | 13 | 1,925 | 33.08% |
| NFLX200320P00360000 | 2019-10-17 12:18PM EDT | 2020-03-20 | 69.25 | 86.30 | 87.30 | 0.00 | - | 2 | 79 | 30.88% |
| NFLX200619P00360000 | 2019-10-17 12:18PM EDT | 2020-06-19 | 74.27 | 89.50 | 90.65 | 0.00 | - | 1 | 750 | 31.10% |
| NFLX210115P00360000 | 2019-10-09 1:23PM EDT | 2021-01-15 | 80.00 | 94.90 | 96.40 | 0.00 | - | 1 | 446 | 29.21% |
| NFLX220121P00360000 | 2019-10-10 3:58PM EDT | 2022-01-21 | 109.30 | 104.10 | 108.95 | 0.00 | - | - | 1 | 30.32% |