NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:420.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191115C004200002019-10-21 1:58PM EDT2019-11-150.010.000.100.00-124463.67%
NFLX191220C004200002019-10-17 3:59PM EDT2019-12-200.150.100.170.00-1630445.80%
NFLX200117C004200002019-10-23 3:07PM EDT2020-01-170.250.170.42-0.01-3.85%211,93142.43%
NFLX200320C004200002019-10-22 10:18AM EDT2020-03-200.810.580.960.00-48636.73%
NFLX200619C004200002019-10-23 2:54PM EDT2020-06-192.202.112.42-0.14-5.98%101,18234.63%
NFLX210115C004200002019-10-23 2:33PM EDT2021-01-158.708.259.20+0.65+8.07%298235.93%
NFLX210618C004200002019-10-18 10:24AM EDT2021-06-1817.1811.0016.000.00-1137.60%
NFLX220121C004200002019-10-22 2:54PM EDT2022-01-2119.7518.0023.000.00-11337.35%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191115P004200002019-08-26 12:02AM EDT2019-11-15123.55156.00157.900.00---153.44%
NFLX191220P004200002019-08-21 9:31AM EDT2019-12-20120.05149.20149.900.00-3057.40%
NFLX200117P004200002019-10-14 2:19PM EDT2020-01-17134.04148.10149.300.00-2144.52%
NFLX200320P004200002019-10-23 3:38PM EDT2020-03-20149.02148.10149.25+26.77+21.90%5033.42%
NFLX200619P004200002019-07-09 12:29PM EDT2020-06-1971.62116.65119.150.00-1240.00%
NFLX210115P004200002019-10-10 3:46PM EDT2021-01-15146.40150.55152.200.00-1511627.55%