NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:385.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C003850002019-10-18 1:09PM EDT2019-10-250.010.000.01-0.02-66.67%516581.25%
NFLX191101C003850002019-10-17 10:05AM EDT2019-11-010.030.000.030.00-317759.38%
NFLX191108C003850002019-10-17 10:46AM EDT2019-11-080.130.000.09+0.13+∞%-1053.32%
NFLX191115C003850002019-10-17 10:09AM EDT2019-11-150.050.050.13-0.06-54.55%226851.66%
NFLX191122C003850002019-10-18 11:46AM EDT2019-11-220.100.000.22-0.03-23.08%31649.32%
NFLX191129C003850002019-10-18 1:18PM EDT2019-11-290.110.000.19+0.11+∞%1844.04%
NFLX191220C003850002019-10-18 11:28AM EDT2019-12-200.250.230.34-0.25-50.00%21,95638.82%
NFLX200320C003850002019-10-18 9:49AM EDT2020-03-203.152.112.54-1.55-32.98%15236.00%
NFLX210115C003850002019-10-18 3:34PM EDT2021-01-1515.5814.5515.75-8.52-35.35%512237.15%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P003850002019-10-16 11:54AM EDT2019-10-25101.50108.95110.500.00-1092.19%
NFLX191101P003850002019-10-11 12:56PM EDT2019-11-0199.00105.85106.800.00-110.00%
NFLX191115P003850002019-10-03 2:30PM EDT2019-11-15117.75105.50106.350.00-230.00%
NFLX191220P003850002019-10-16 3:47PM EDT2019-12-2099.10107.50111.600.00-106352.95%
NFLX200320P003850002019-10-04 12:23PM EDT2020-03-20114.50106.40107.600.00-160.00%
NFLX210115P003850002019-10-09 12:50PM EDT2021-01-15126.54114.60116.500.00-127727.45%