NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:440.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191018C00440000 | 2019-10-09 11:23AM EDT | 2019-10-18 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 397 | 134.38% |
| NFLX191115C00440000 | 2019-10-07 12:35PM EDT | 2019-11-15 | 0.14 | 0.00 | 0.62 | 0.00 | - | 25 | 52 | 65.58% |
| NFLX191220C00440000 | 2019-10-14 10:06AM EDT | 2019-12-20 | 0.29 | 0.18 | 0.38 | -0.05 | -14.71% | 3 | 335 | 46.61% |
| NFLX200117C00440000 | 2019-10-14 3:44PM EDT | 2020-01-17 | 0.69 | 0.60 | 0.80 | -0.07 | -9.21% | 1 | 1,407 | 43.85% |
| NFLX200320C00440000 | 2019-10-08 10:23AM EDT | 2020-03-20 | 1.30 | 1.32 | 1.81 | 0.00 | - | 3 | 28 | 39.42% |
| NFLX200619C00440000 | 2019-10-14 1:57PM EDT | 2020-06-19 | 3.60 | 3.35 | 3.90 | -0.20 | -5.26% | 1 | 104 | 37.20% |
| NFLX210115C00440000 | 2019-10-14 10:12AM EDT | 2021-01-15 | 10.42 | 10.10 | 11.60 | -0.28 | -2.62% | 1 | 171 | 37.49% |
| NFLX220121C00440000 | 2019-10-14 1:54PM EDT | 2022-01-21 | 24.25 | 21.50 | 25.00 | +0.25 | +1.04% | 1 | 94 | 37.46% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191018P00440000 | 2019-10-07 11:11AM EDT | 2019-10-18 | 164.00 | 152.20 | 156.25 | 0.00 | - | 2 | 0 | 246.97% |
| NFLX191115P00440000 | 2019-08-19 12:14AM EDT | 2019-11-15 | 140.10 | 147.85 | 148.95 | 0.00 | - | - | - | 0.00% |
| NFLX191220P00440000 | 2019-07-18 12:08PM EDT | 2019-12-20 | 119.10 | 136.70 | 137.80 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX200117P00440000 | 2019-08-15 10:29AM EDT | 2020-01-17 | 136.60 | 145.35 | 146.55 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX200619P00440000 | 2019-10-07 10:58AM EDT | 2020-06-19 | 165.45 | 154.75 | 156.40 | 0.00 | - | 4 | 16 | 31.91% |
| NFLX210115P00440000 | 2019-10-09 10:18AM EDT | 2021-01-15 | 175.65 | 157.80 | 160.35 | 0.00 | - | 3 | 20 | 30.55% |