NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:400.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191101C00400000 | 2019-10-17 11:18AM EDT | 2019-11-01 | 0.02 | 0.09 | 0.06 | 0.00 | - | 1 | 300 | 76.76% |
| NFLX191115C00400000 | 2019-10-18 12:18PM EDT | 2019-11-15 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 928 | 50.00% |
| NFLX191220C00400000 | 2019-10-18 1:11PM EDT | 2019-12-20 | 0.18 | 0.17 | 0.25 | -0.14 | -43.75% | 25 | 2,022 | 40.67% |
| NFLX200117C00400000 | 2019-10-18 3:53PM EDT | 2020-01-17 | 0.55 | 0.65 | 0.79 | -0.43 | -43.88% | 71 | 7,293 | 40.23% |
| NFLX200320C00400000 | 2019-10-18 1:32PM EDT | 2020-03-20 | 1.56 | 1.70 | 2.08 | -1.35 | -46.39% | 8 | 557 | 37.23% |
| NFLX200619C00400000 | 2019-10-18 3:56PM EDT | 2020-06-19 | 4.40 | 4.65 | 5.10 | -2.20 | -33.33% | 87 | 4,707 | 36.80% |
| NFLX210115C00400000 | 2019-10-18 2:57PM EDT | 2021-01-15 | 13.10 | 13.25 | 14.40 | -4.70 | -26.40% | 8 | 1,906 | 37.98% |
| NFLX210618C00400000 | 2019-10-18 3:06PM EDT | 2021-06-18 | 19.47 | 17.50 | 22.40 | -6.13 | -23.95% | 3 | 149 | 39.46% |
| NFLX220121C00400000 | 2019-10-18 3:08PM EDT | 2022-01-21 | 27.50 | 26.00 | 31.00 | -7.50 | -21.43% | 10 | 276 | 39.53% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191101P00400000 | 2019-10-10 12:48PM EDT | 2019-11-01 | 123.55 | 120.70 | 121.40 | 0.00 | - | - | 1 | 0.00% |
| NFLX191220P00400000 | 2019-09-18 1:09PM EDT | 2019-12-20 | 112.40 | 120.80 | 121.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX200117P00400000 | 2019-10-17 2:53PM EDT | 2020-01-17 | 124.20 | 120.65 | 121.75 | +18.20 | +17.17% | 2 | 2,316 | 0.00% |
| NFLX200320P00400000 | 2019-10-04 1:33PM EDT | 2020-03-20 | 128.40 | 120.90 | 121.90 | 0.00 | - | 20 | 20 | 0.00% |
| NFLX200619P00400000 | 2019-10-07 9:39AM EDT | 2020-06-19 | 128.99 | 122.30 | 123.30 | 0.00 | - | 1 | 100 | 0.00% |
| NFLX210115P00400000 | 2019-10-14 2:04PM EDT | 2021-01-15 | 124.00 | 127.15 | 129.20 | 0.00 | - | 2 | 307 | 26.14% |
| NFLX220121P00400000 | 2019-10-10 11:03AM EDT | 2022-01-21 | 141.57 | 134.05 | 139.00 | 0.00 | - | 2 | 5 | 28.17% |