NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:405.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191115C00405000 | 2019-10-17 12:18PM EDT | 2019-11-15 | 0.04 | 0.01 | 0.06 | 0.00 | - | 42 | 103 | 50.78% |
| NFLX191220C00405000 | 2019-10-18 1:09PM EDT | 2019-12-20 | 0.20 | 0.12 | 0.24 | -0.15 | -42.86% | 1 | 744 | 41.60% |
| NFLX200320C00405000 | 2019-10-17 9:35AM EDT | 2020-03-20 | 3.43 | 1.50 | 1.87 | 0.00 | - | 25 | 81 | 37.29% |
| NFLX210115C00405000 | 2019-10-18 12:41PM EDT | 2021-01-15 | 12.35 | 12.45 | 13.55 | -3.28 | -20.99% | 2 | 216 | 37.79% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191220P00405000 | 2019-09-09 10:57AM EDT | 2019-12-20 | 107.81 | 119.90 | 123.40 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX200320P00405000 | 2019-10-07 12:02AM EDT | 2020-03-20 | 145.25 | 125.70 | 126.80 | 0.00 | - | - | 1 | 0.00% |
| NFLX210115P00405000 | 2019-08-27 11:14AM EDT | 2021-01-15 | 126.00 | 145.50 | 148.15 | 0.00 | - | 1 | 0 | 42.74% |