NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:400.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191101C004000002019-10-17 11:18AM EDT2019-11-010.020.090.060.00-130076.76%
NFLX191115C004000002019-10-18 12:18PM EDT2019-11-150.050.030.050.00-192850.00%
NFLX191220C004000002019-10-18 1:11PM EDT2019-12-200.180.170.25-0.14-43.75%252,02240.67%
NFLX200117C004000002019-10-18 3:53PM EDT2020-01-170.550.650.79-0.43-43.88%717,29340.23%
NFLX200320C004000002019-10-18 1:32PM EDT2020-03-201.561.702.08-1.35-46.39%855737.23%
NFLX200619C004000002019-10-18 3:56PM EDT2020-06-194.404.655.10-2.20-33.33%874,70736.80%
NFLX210115C004000002019-10-18 2:57PM EDT2021-01-1513.1013.2514.40-4.70-26.40%81,90637.98%
NFLX210618C004000002019-10-18 3:06PM EDT2021-06-1819.4717.5022.40-6.13-23.95%314939.46%
NFLX220121C004000002019-10-18 3:08PM EDT2022-01-2127.5026.0031.00-7.50-21.43%1027639.53%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191101P004000002019-10-10 12:48PM EDT2019-11-01123.55120.70121.400.00--10.00%
NFLX191220P004000002019-09-18 1:09PM EDT2019-12-20112.40120.80121.700.00-110.00%
NFLX200117P004000002019-10-17 2:53PM EDT2020-01-17124.20120.65121.75+18.20+17.17%22,3160.00%
NFLX200320P004000002019-10-04 1:33PM EDT2020-03-20128.40120.90121.900.00-20200.00%
NFLX200619P004000002019-10-07 9:39AM EDT2020-06-19128.99122.30123.300.00-11000.00%
NFLX210115P004000002019-10-14 2:04PM EDT2021-01-15124.00127.15129.200.00-230726.14%
NFLX220121P004000002019-10-10 11:03AM EDT2022-01-21141.57134.05139.000.00-2528.17%