NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:410.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191115C004100002019-10-17 1:48PM EDT2019-11-150.040.000.140.00-18555.86%
NFLX191220C004100002019-10-18 12:52PM EDT2019-12-200.090.000.26-0.74-89.16%337343.16%
NFLX200117C004100002019-10-18 1:38PM EDT2020-01-170.440.360.57-0.35-44.30%1283,75940.15%
NFLX200320C004100002019-10-17 1:27PM EDT2020-03-202.471.101.560.00-110036.80%
NFLX200619C004100002019-10-18 2:38PM EDT2020-06-193.653.354.10-1.96-34.94%233836.26%
NFLX210115C004100002019-10-17 1:54PM EDT2021-01-1516.6810.8011.900.00-1060636.69%
NFLX210618C004100002019-10-16 2:29PM EDT2021-06-1821.5017.0019.10+21.50+∞%-138.04%
NFLX220121C004100002019-10-18 3:08PM EDT2022-01-2125.5022.5027.50-6.42-20.11%127638.37%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191115P004100002019-08-07 1:59PM EDT2019-11-15107.07118.75119.700.00--00.00%
NFLX191220P004100002019-10-07 10:58AM EDT2019-12-20134.90130.80131.750.00-10100.00%
NFLX200117P004100002019-10-17 1:14PM EDT2020-01-17129.22132.50136.60+15.37+13.50%213250.00%
NFLX200619P004100002019-10-15 9:56AM EDT2020-06-19132.15133.40137.300.00-18032.56%
NFLX210115P004100002019-10-04 9:48AM EDT2021-01-15146.60135.85137.650.00-22524.61%