NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:370.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025C00370000 | 2019-10-18 3:41PM EDT | 2019-10-25 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 35 | 373 | 82.03% |
| NFLX191101C00370000 | 2019-10-18 11:13AM EDT | 2019-11-01 | 0.03 | 0.00 | 0.07 | -0.04 | -57.14% | 1 | 77 | 57.81% |
| NFLX191108C00370000 | 2019-10-18 10:23AM EDT | 2019-11-08 | 0.04 | 0.00 | 0.11 | -0.03 | -42.86% | 1 | 162 | 52.83% |
| NFLX191115C00370000 | 2019-10-18 1:21PM EDT | 2019-11-15 | 0.08 | 0.00 | 0.08 | -0.06 | -42.86% | 6 | 862 | 43.75% |
| NFLX191122C00370000 | 2019-10-17 10:28AM EDT | 2019-11-22 | 0.27 | 0.04 | 0.21 | 0.00 | - | 8 | 62 | 44.04% |
| NFLX191129C00370000 | 2019-10-18 1:23PM EDT | 2019-11-29 | 0.14 | 0.03 | 0.23 | +0.14 | +∞% | 1 | 32 | 40.63% |
| NFLX191220C00370000 | 2019-10-18 12:15PM EDT | 2019-12-20 | 0.40 | 0.26 | 0.45 | -0.62 | -60.78% | 7 | 264 | 36.55% |
| NFLX200117C00370000 | 2019-10-18 2:26PM EDT | 2020-01-17 | 1.30 | 1.06 | 1.54 | -1.09 | -45.61% | 53 | 2,223 | 38.17% |
| NFLX200320C00370000 | 2019-10-18 3:30PM EDT | 2020-03-20 | 3.42 | 3.05 | 3.45 | -2.86 | -45.54% | 4 | 2,311 | 35.57% |
| NFLX200619C00370000 | 2019-10-18 3:51PM EDT | 2020-06-19 | 7.67 | 7.00 | 7.80 | -4.33 | -36.08% | 10 | 905 | 36.14% |
| NFLX210115C00370000 | 2019-10-18 1:51PM EDT | 2021-01-15 | 18.95 | 17.40 | 18.65 | -6.05 | -24.20% | 5 | 458 | 37.52% |
| NFLX220121C00370000 | 2019-10-18 3:08PM EDT | 2022-01-21 | 34.50 | 31.50 | 36.50 | -9.05 | -20.78% | 4 | 152 | 39.31% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191025P00370000 | 2019-10-16 3:48PM EDT | 2019-10-25 | 84.04 | 93.90 | 95.50 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX191115P00370000 | 2019-10-18 1:38PM EDT | 2019-11-15 | 95.10 | 93.95 | 95.50 | +22.30 | +30.63% | 1 | 8 | 61.18% |
| NFLX191122P00370000 | 2019-10-17 9:38AM EDT | 2019-11-22 | 67.63 | 93.50 | 95.60 | +67.63 | +∞% | - | 0 | 55.74% |
| NFLX191220P00370000 | 2019-10-18 9:42AM EDT | 2019-12-20 | 83.60 | 92.50 | 96.60 | +8.98 | +12.03% | 4 | 144 | 48.22% |
| NFLX200117P00370000 | 2019-10-18 10:00AM EDT | 2020-01-17 | 94.70 | 92.55 | 96.75 | +17.55 | +22.75% | 3 | 1,416 | 40.75% |
| NFLX200320P00370000 | 2019-10-18 10:31AM EDT | 2020-03-20 | 90.89 | 94.70 | 97.95 | +13.73 | +17.79% | 1 | 475 | 35.05% |
| NFLX200619P00370000 | 2019-10-11 1:26PM EDT | 2020-06-19 | 91.81 | 95.30 | 96.45 | 0.00 | - | 2 | 660 | 23.91% |
| NFLX210115P00370000 | 2019-10-16 3:00PM EDT | 2021-01-15 | 100.00 | 105.10 | 106.80 | 0.00 | - | 1 | 305 | 31.23% |
| NFLX220121P00370000 | 2019-09-30 12:05AM EDT | 2022-01-21 | 127.85 | 111.55 | 117.00 | 0.00 | - | - | 2 | 30.34% |