NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:410.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191115C00410000 | 2019-10-17 1:48PM EDT | 2019-11-15 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 85 | 55.86% |
| NFLX191220C00410000 | 2019-10-18 12:52PM EDT | 2019-12-20 | 0.09 | 0.00 | 0.26 | -0.74 | -89.16% | 3 | 373 | 43.16% |
| NFLX200117C00410000 | 2019-10-18 1:38PM EDT | 2020-01-17 | 0.44 | 0.36 | 0.57 | -0.35 | -44.30% | 128 | 3,759 | 40.15% |
| NFLX200320C00410000 | 2019-10-17 1:27PM EDT | 2020-03-20 | 2.47 | 1.10 | 1.56 | 0.00 | - | 1 | 100 | 36.80% |
| NFLX200619C00410000 | 2019-10-18 2:38PM EDT | 2020-06-19 | 3.65 | 3.35 | 4.10 | -1.96 | -34.94% | 2 | 338 | 36.26% |
| NFLX210115C00410000 | 2019-10-17 1:54PM EDT | 2021-01-15 | 16.68 | 10.80 | 11.90 | 0.00 | - | 10 | 606 | 36.69% |
| NFLX210618C00410000 | 2019-10-16 2:29PM EDT | 2021-06-18 | 21.50 | 17.00 | 19.10 | +21.50 | +∞% | - | 1 | 38.04% |
| NFLX220121C00410000 | 2019-10-18 3:08PM EDT | 2022-01-21 | 25.50 | 22.50 | 27.50 | -6.42 | -20.11% | 12 | 76 | 38.37% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191115P00410000 | 2019-08-07 1:59PM EDT | 2019-11-15 | 107.07 | 118.75 | 119.70 | 0.00 | - | - | 0 | 0.00% |
| NFLX191220P00410000 | 2019-10-07 10:58AM EDT | 2019-12-20 | 134.90 | 130.80 | 131.75 | 0.00 | - | 10 | 10 | 0.00% |
| NFLX200117P00410000 | 2019-10-17 1:14PM EDT | 2020-01-17 | 129.22 | 132.50 | 136.60 | +15.37 | +13.50% | 2 | 132 | 50.00% |
| NFLX200619P00410000 | 2019-10-15 9:56AM EDT | 2020-06-19 | 132.15 | 133.40 | 137.30 | 0.00 | - | 1 | 80 | 32.56% |
| NFLX210115P00410000 | 2019-10-04 9:48AM EDT | 2021-01-15 | 146.60 | 135.85 | 137.65 | 0.00 | - | 2 | 25 | 24.61% |