NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:375.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C003750002019-10-18 2:21PM EDT2019-10-250.020.010.03-0.02-50.00%947083.59%
NFLX191101C003750002019-10-17 3:14PM EDT2019-11-010.050.020.070.00-1611861.52%
NFLX191108C003750002019-10-16 3:23PM EDT2019-11-080.930.000.120.00-1951.17%
NFLX191115C003750002019-10-18 2:02PM EDT2019-11-150.060.060.08-0.06-50.00%2848045.51%
NFLX191122C003750002019-10-18 2:10PM EDT2019-11-220.050.040.21-0.18-78.26%5445.70%
NFLX191129C003750002019-10-17 2:39PM EDT2019-11-290.260.090.220.00-11041.90%
NFLX191220C003750002019-10-18 3:59PM EDT2019-12-200.320.350.43-0.39-54.93%13228237.62%
NFLX200117C003750002019-10-18 11:19AM EDT2020-01-171.201.111.41-0.92-43.40%1081,26638.75%
NFLX200320C003750002019-10-17 3:17PM EDT2020-03-205.303.103.600.00-2287337.10%
NFLX210115C003750002019-10-18 12:41PM EDT2021-01-1517.5517.7018.95-6.72-27.69%113938.62%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P003750002019-10-16 3:52PM EDT2019-10-2588.7995.6596.600.00--100.00%
NFLX191101P003750002019-10-18 12:33PM EDT2019-11-01100.4595.8596.65-0.20-0.20%-50.00%
NFLX191108P003750002019-10-17 11:57AM EDT2019-11-0878.3595.7596.650.00-1110.00%
NFLX191115P003750002019-10-03 11:55AM EDT2019-11-15113.2495.8096.650.00-150.00%
NFLX191220P003750002019-10-16 3:47PM EDT2019-12-2089.6095.7096.600.00-112980.00%
NFLX200117P003750002019-10-16 10:17AM EDT2020-01-1792.4095.8097.000.00-16660.00%
NFLX200320P003750002019-10-03 11:26AM EDT2020-03-20113.7597.0098.150.00-1180.00%
NFLX210115P003750002019-09-30 10:29AM EDT2021-01-15116.46106.25108.000.00-543427.86%