NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:415.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191018C00415000 | 2019-10-14 3:31PM EDT | 2019-10-18 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 25 | 2,531 | 121.09% |
| NFLX191115C00415000 | 2019-09-23 2:01PM EDT | 2019-11-15 | 0.15 | 0.06 | 0.26 | 0.00 | - | 10 | 29 | 53.22% |
| NFLX191220C00415000 | 2019-10-11 12:43PM EDT | 2019-12-20 | 0.52 | 0.32 | 0.60 | 0.00 | - | 1 | 234 | 44.31% |
| NFLX200320C00415000 | 2019-10-11 11:07AM EDT | 2020-03-20 | 2.62 | 2.22 | 2.83 | 0.00 | - | 5 | 71 | 38.98% |
| NFLX210115C00415000 | 2019-10-07 10:51AM EDT | 2021-01-15 | 11.67 | 13.35 | 14.70 | 0.00 | - | 200 | 313 | 37.56% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191018P00415000 | 2019-10-09 3:27PM EDT | 2019-10-18 | 147.70 | 127.75 | 131.10 | 0.00 | - | 1,600 | 300 | 217.24% |
| NFLX191220P00415000 | 2019-08-28 9:42AM EDT | 2019-12-20 | 125.69 | 151.00 | 152.95 | 0.00 | - | 1 | 0 | 117.30% |
| NFLX210115P00415000 | 2019-08-05 9:43AM EDT | 2021-01-15 | 122.55 | 131.75 | 133.05 | 0.00 | - | 5 | 6 | 24.30% |