NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:380.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C003800002019-10-21 9:45AM EDT2019-10-250.010.000.010.00-3284140.63%
NFLX191101C003800002019-10-23 12:32PM EDT2019-11-010.030.000.100.00-108180.86%
NFLX191108C003800002019-10-17 2:38PM EDT2019-11-080.010.000.140.00-21662.89%
NFLX191115C003800002019-10-21 1:07PM EDT2019-11-150.010.000.110.00-10192751.17%
NFLX191122C003800002019-10-17 9:30AM EDT2019-11-220.160.000.130.00--249.32%
NFLX191129C003800002019-10-17 10:06AM EDT2019-11-290.250.000.150.00-1445.22%
NFLX191220C003800002019-10-23 2:03PM EDT2019-12-200.230.210.30-0.02-8.00%21,12739.65%
NFLX200117C003800002019-10-23 2:35PM EDT2020-01-170.580.520.58+0.03+5.45%1053,16736.06%
NFLX200320C003800002019-10-21 12:28PM EDT2020-03-202.851.702.200.00-129035.52%
NFLX200619C003800002019-10-23 3:41PM EDT2020-06-194.804.655.05+0.47+10.85%1,3035,59534.68%
NFLX210115C003800002019-10-21 9:44AM EDT2021-01-1513.5513.6514.500.00-220936.38%
NFLX210618C003800002019-10-21 3:57PM EDT2021-06-1822.6518.0023.000.00-201838.43%
NFLX220121C003800002019-10-18 10:03AM EDT2022-01-2135.2026.0031.000.00-1011038.23%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P003800002019-10-08 11:52AM EDT2019-10-25106.60108.10109.200.00--17228.61%
NFLX191115P003800002019-10-16 3:56PM EDT2019-11-1594.50108.15109.250.00-2068.56%
NFLX191220P003800002019-10-21 12:40PM EDT2019-12-20102.55108.15109.250.00-3543.21%
NFLX200117P003800002019-10-23 1:31PM EDT2020-01-17108.15108.15109.25+5.09+4.94%60067735.52%
NFLX200320P003800002019-10-23 1:01PM EDT2020-03-20107.66108.40109.65-1.04-0.96%101229.79%
NFLX200619P003800002019-10-23 10:17AM EDT2020-06-19110.35109.90110.95-0.65-0.59%158928.12%
NFLX210115P003800002019-10-22 10:55AM EDT2021-01-15118.50115.55117.000.00-3039329.61%