NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:365.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C003650002019-10-18 3:29PM EDT2019-10-250.010.010.03-0.03-75.00%5285377.34%
NFLX191101C003650002019-10-17 11:32AM EDT2019-11-010.080.000.120.00-217858.59%
NFLX191108C003650002019-10-18 1:04PM EDT2019-11-080.030.000.17-0.12-80.00%83553.61%
NFLX191115C003650002019-10-18 3:21PM EDT2019-11-150.080.010.14-0.17-68.00%23945745.02%
NFLX191122C003650002019-10-17 10:04AM EDT2019-11-220.380.060.230.00-11142.87%
NFLX191129C003650002019-10-18 10:12AM EDT2019-11-290.200.090.25+0.20+∞%1639.50%
NFLX191220C003650002019-10-18 3:59PM EDT2019-12-200.410.400.47-0.49-54.44%2241335.43%
NFLX200320C003650002019-10-18 10:41AM EDT2020-03-204.303.603.90-2.65-38.13%517735.63%
NFLX210115C003650002019-10-18 12:41PM EDT2021-01-1519.4018.4519.65-4.84-19.97%317837.59%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P003650002019-10-16 3:45PM EDT2019-10-2579.2088.9090.50+79.20+∞%-050.00%
NFLX191101P003650002019-10-02 10:00AM EDT2019-11-0198.9085.8586.800.00--70.00%
NFLX191108P003650002019-10-03 1:02PM EDT2019-11-0899.6585.5086.400.00--20.00%
NFLX191115P003650002019-10-16 3:02PM EDT2019-11-1579.3888.7590.550.00-2659.64%
NFLX191122P003650002019-10-17 9:38AM EDT2019-11-2262.7388.6590.60+62.73+∞%-153.74%
NFLX191220P003650002019-10-18 11:45AM EDT2019-12-2088.2589.2590.30+17.35+24.47%2738636.99%
NFLX200320P003650002019-10-17 1:58PM EDT2020-03-2072.9090.9091.900.00-1730.72%
NFLX210115P003650002019-10-09 12:07PM EDT2021-01-15109.1598.75100.300.00-135528.88%