NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:370.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C003700002019-10-18 3:41PM EDT2019-10-250.020.020.03-0.03-60.00%3537382.03%
NFLX191101C003700002019-10-18 11:13AM EDT2019-11-010.030.000.07-0.04-57.14%17757.81%
NFLX191108C003700002019-10-18 10:23AM EDT2019-11-080.040.000.11-0.03-42.86%116252.83%
NFLX191115C003700002019-10-18 1:21PM EDT2019-11-150.080.000.08-0.06-42.86%686243.75%
NFLX191122C003700002019-10-17 10:28AM EDT2019-11-220.270.040.210.00-86244.04%
NFLX191129C003700002019-10-18 1:23PM EDT2019-11-290.140.030.23+0.14+∞%13240.63%
NFLX191220C003700002019-10-18 12:15PM EDT2019-12-200.400.260.45-0.62-60.78%726436.55%
NFLX200117C003700002019-10-18 2:26PM EDT2020-01-171.301.061.54-1.09-45.61%532,22338.17%
NFLX200320C003700002019-10-18 3:30PM EDT2020-03-203.423.053.45-2.86-45.54%42,31135.57%
NFLX200619C003700002019-10-18 3:51PM EDT2020-06-197.677.007.80-4.33-36.08%1090536.14%
NFLX210115C003700002019-10-18 1:51PM EDT2021-01-1518.9517.4018.65-6.05-24.20%545837.52%
NFLX220121C003700002019-10-18 3:08PM EDT2022-01-2134.5031.5036.50-9.05-20.78%415239.31%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P003700002019-10-16 3:48PM EDT2019-10-2584.0493.9095.500.00-3050.00%
NFLX191115P003700002019-10-18 1:38PM EDT2019-11-1595.1093.9595.50+22.30+30.63%1861.18%
NFLX191122P003700002019-10-17 9:38AM EDT2019-11-2267.6393.5095.60+67.63+∞%-055.74%
NFLX191220P003700002019-10-18 9:42AM EDT2019-12-2083.6092.5096.60+8.98+12.03%414448.22%
NFLX200117P003700002019-10-18 10:00AM EDT2020-01-1794.7092.5596.75+17.55+22.75%31,41640.75%
NFLX200320P003700002019-10-18 10:31AM EDT2020-03-2090.8994.7097.95+13.73+17.79%147535.05%
NFLX200619P003700002019-10-11 1:26PM EDT2020-06-1991.8195.3096.450.00-266023.91%
NFLX210115P003700002019-10-16 3:00PM EDT2021-01-15100.00105.10106.800.00-130531.23%
NFLX220121P003700002019-09-30 12:05AM EDT2022-01-21127.85111.55117.000.00--230.34%