NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:450.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191115C00450000 | 2019-10-17 10:13AM EDT | 2019-11-15 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 164 | 56.25% |
| NFLX191220C00450000 | 2019-10-17 3:55PM EDT | 2019-12-20 | 0.08 | 0.07 | 0.18 | 0.00 | - | 19 | 298 | 49.22% |
| NFLX200117C00450000 | 2019-10-18 3:51PM EDT | 2020-01-17 | 0.28 | 0.14 | 0.37 | -0.07 | -20.00% | 5 | 3,170 | 44.78% |
| NFLX200320C00450000 | 2019-10-18 11:57AM EDT | 2020-03-20 | 0.58 | 0.55 | 0.79 | -0.50 | -46.30% | 21 | 68 | 38.43% |
| NFLX200619C00450000 | 2019-10-18 3:17PM EDT | 2020-06-19 | 2.02 | 1.90 | 2.31 | -1.15 | -36.28% | 11 | 543 | 36.98% |
| NFLX210115C00450000 | 2019-10-18 12:51PM EDT | 2021-01-15 | 7.12 | 7.25 | 8.30 | -2.98 | -29.50% | 19 | 1,303 | 37.15% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191220P00450000 | 2019-07-24 12:17PM EDT | 2019-12-20 | 135.15 | 152.95 | 153.70 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX200117P00450000 | 2019-10-08 2:49PM EDT | 2020-01-17 | 175.05 | 170.50 | 171.65 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX200619P00450000 | 2019-10-15 9:56AM EDT | 2020-06-19 | 170.60 | 170.50 | 171.85 | 0.00 | - | 1 | 101 | 0.00% |
| NFLX210115P00450000 | 2019-10-18 12:51PM EDT | 2021-01-15 | 175.66 | 171.95 | 173.70 | +15.81 | +9.89% | 9 | 449 | 0.00% |