NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:390.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C003900002019-10-22 11:28AM EDT2019-10-250.010.000.010.00-9513150.00%
NFLX191101C003900002019-10-23 12:32PM EDT2019-11-010.010.000.07-0.04-80.00%1017183.20%
NFLX191108C003900002019-10-16 3:08PM EDT2019-11-080.410.000.140.00--766.99%
NFLX191115C003900002019-10-21 2:31PM EDT2019-11-150.030.000.100.00-5324253.91%
NFLX191122C003900002019-10-17 1:04PM EDT2019-11-220.120.000.110.00--351.56%
NFLX191220C003900002019-10-22 9:46AM EDT2019-12-200.190.170.240.00-481,20340.92%
NFLX200117C003900002019-10-23 1:42PM EDT2020-01-170.440.320.48-0.08-15.38%274,44337.16%
NFLX200320C003900002019-10-23 3:40PM EDT2020-03-201.411.341.56+0.11+8.46%111434.85%
NFLX200619C003900002019-10-22 3:32PM EDT2020-06-193.753.754.250.00-853134.75%
NFLX210115C003900002019-10-21 3:34PM EDT2021-01-1514.5512.1013.150.00-221336.47%
NFLX210618C003900002019-10-18 12:17PM EDT2021-06-1820.7015.5019.800.00-151537.21%
NFLX220121C003900002019-10-18 10:17AM EDT2022-01-2132.1024.0029.000.00-102138.13%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P003900002019-10-17 10:00AM EDT2019-10-2590.70118.10119.400.00-20167.19%
NFLX191101P003900002019-10-10 6:18PM EDT2019-11-01116.25118.15119.250.00--1116.36%
NFLX191115P003900002019-08-19 12:14AM EDT2019-11-1595.0898.0099.450.00--00.00%
NFLX191220P003900002019-10-23 3:36PM EDT2019-12-20119.02118.10119.25+14.90+14.31%1245.90%
NFLX200117P003900002019-10-23 3:23PM EDT2020-01-17119.15118.15119.25+4.45+3.88%2,74053337.74%
NFLX200320P003900002019-10-23 3:25PM EDT2020-03-20119.31118.25119.25-11.34-8.68%202028.72%
NFLX200619P003900002019-10-21 11:41AM EDT2020-06-19115.20119.10120.750.00-112829.08%
NFLX210115P003900002019-10-14 11:03AM EDT2021-01-15117.04124.00125.550.00-66929.15%