NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:430.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191115C00430000 | 2019-10-16 2:48PM EDT | 2019-11-15 | 0.05 | 0.02 | 0.02 | 0.00 | - | 1 | 327 | 54.69% |
| NFLX191220C00430000 | 2019-10-17 10:14AM EDT | 2019-12-20 | 0.13 | 0.03 | 0.21 | 0.00 | - | 17 | 294 | 46.19% |
| NFLX200117C00430000 | 2019-10-18 3:58PM EDT | 2020-01-17 | 0.35 | 0.30 | 0.49 | -0.20 | -36.36% | 4 | 1,148 | 43.02% |
| NFLX200320C00430000 | 2019-10-17 11:46AM EDT | 2020-03-20 | 0.90 | 0.84 | 1.10 | -0.80 | -47.06% | 1 | 89 | 37.61% |
| NFLX200619C00430000 | 2019-10-17 3:18PM EDT | 2020-06-19 | 4.15 | 2.67 | 3.20 | 0.00 | - | 4 | 206 | 36.97% |
| NFLX210115C00430000 | 2019-10-18 3:58PM EDT | 2021-01-15 | 8.95 | 9.25 | 10.40 | -5.25 | -36.97% | 5 | 889 | 37.49% |
| NFLX220121C00430000 | 2019-10-18 12:51PM EDT | 2022-01-21 | 21.80 | 20.00 | 25.00 | -7.20 | -24.83% | 253 | 175 | 38.76% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191220P00430000 | 2019-06-13 9:51AM EDT | 2019-12-20 | 93.14 | 67.80 | 68.45 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX200117P00430000 | 2019-08-21 9:55AM EDT | 2020-01-17 | 128.59 | 158.90 | 159.85 | 0.00 | - | 5 | 0 | 66.82% |
| NFLX200619P00430000 | 2019-10-15 9:51AM EDT | 2020-06-19 | 149.00 | 150.80 | 151.60 | 0.00 | - | 1 | 44 | 0.00% |
| NFLX210115P00430000 | 2019-10-03 12:11PM EDT | 2021-01-15 | 170.20 | 153.55 | 155.30 | 0.00 | - | 10 | 19 | 20.01% |