NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:360.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C003600002019-10-18 3:49PM EDT2019-10-250.020.020.03-0.02-50.00%2944075.39%
NFLX191101C003600002019-10-18 3:48PM EDT2019-11-010.020.000.26-0.04-66.67%433361.52%
NFLX191108C003600002019-10-17 1:45PM EDT2019-11-080.060.050.09-0.09-60.00%10114547.46%
NFLX191115C003600002019-10-18 3:59PM EDT2019-11-150.120.070.16-0.09-42.86%1333,56643.85%
NFLX191122C003600002019-10-18 3:18PM EDT2019-11-220.150.120.26-0.37-71.15%32541.85%
NFLX191129C003600002019-10-18 3:58PM EDT2019-11-290.200.120.27-0.29-59.18%614338.33%
NFLX191220C003600002019-10-18 3:04PM EDT2019-12-200.550.420.59-0.58-51.33%2867535.35%
NFLX200117C003600002019-10-18 2:31PM EDT2020-01-171.651.502.05-1.55-48.44%942,19237.90%
NFLX200320C003600002019-10-18 3:24PM EDT2020-03-204.403.954.40-2.89-39.64%26772235.69%
NFLX200619C003600002019-10-18 2:54PM EDT2020-06-199.108.659.30-4.85-34.77%202,07936.36%
NFLX210115C003600002019-10-18 10:21AM EDT2021-01-1520.9019.5520.85-6.82-24.60%552637.80%
NFLX210618C003600002019-10-18 9:50AM EDT2021-06-1831.9525.0530.00-2.17-6.36%21439.52%
NFLX220121C003600002019-10-17 9:31AM EDT2022-01-2151.0034.0039.000.00-92739.50%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P003600002019-10-16 3:47PM EDT2019-10-2574.1383.9585.500.00-523075.78%
NFLX191101P003600002019-10-17 10:18AM EDT2019-11-0164.2583.7585.550.00-2282.62%
NFLX191115P003600002019-10-18 12:24PM EDT2019-11-1586.0783.9085.50-7.38-7.90%56656.69%
NFLX191129P003600002019-10-18 10:53AM EDT2019-11-2981.1083.9085.50+81.10+∞%4146.01%
NFLX191220P003600002019-10-17 3:43PM EDT2019-12-2066.0282.5086.600.00-1152044.89%
NFLX200117P003600002019-10-18 10:54AM EDT2020-01-1781.9584.7585.80+15.95+24.17%131,92533.08%
NFLX200320P003600002019-10-17 12:18PM EDT2020-03-2069.2586.3087.300.00-27930.88%
NFLX200619P003600002019-10-17 12:18PM EDT2020-06-1974.2789.5090.650.00-175031.10%
NFLX210115P003600002019-10-09 1:23PM EDT2021-01-1580.0094.9096.400.00-144629.21%
NFLX220121P003600002019-10-10 3:58PM EDT2022-01-21109.30104.10108.950.00--130.32%