NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:440.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018C004400002019-10-09 11:23AM EDT2019-10-180.020.000.030.00-4397134.38%
NFLX191115C004400002019-10-07 12:35PM EDT2019-11-150.140.000.620.00-255265.58%
NFLX191220C004400002019-10-14 10:06AM EDT2019-12-200.290.180.38-0.05-14.71%333546.61%
NFLX200117C004400002019-10-14 3:44PM EDT2020-01-170.690.600.80-0.07-9.21%11,40743.85%
NFLX200320C004400002019-10-08 10:23AM EDT2020-03-201.301.321.810.00-32839.42%
NFLX200619C004400002019-10-14 1:57PM EDT2020-06-193.603.353.90-0.20-5.26%110437.20%
NFLX210115C004400002019-10-14 10:12AM EDT2021-01-1510.4210.1011.60-0.28-2.62%117137.49%
NFLX220121C004400002019-10-14 1:54PM EDT2022-01-2124.2521.5025.00+0.25+1.04%19437.46%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191018P004400002019-10-07 11:11AM EDT2019-10-18164.00152.20156.250.00-20246.97%
NFLX191115P004400002019-08-19 12:14AM EDT2019-11-15140.10147.85148.950.00---0.00%
NFLX191220P004400002019-07-18 12:08PM EDT2019-12-20119.10136.70137.800.00-100.00%
NFLX200117P004400002019-08-15 10:29AM EDT2020-01-17136.60145.35146.550.00-500.00%
NFLX200619P004400002019-10-07 10:58AM EDT2020-06-19165.45154.75156.400.00-41631.91%
NFLX210115P004400002019-10-09 10:18AM EDT2021-01-15175.65157.80160.350.00-32030.55%