NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:460.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191115C00460000 | 2019-10-18 2:46PM EDT | 2019-11-15 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 20 | 1,895 | 56.25% |
| NFLX191220C00460000 | 2019-10-17 11:58AM EDT | 2019-12-20 | 0.11 | 0.00 | 0.27 | 0.00 | - | 1 | 505 | 53.66% |
| NFLX200117C00460000 | 2019-10-17 11:28AM EDT | 2020-01-17 | 0.33 | 0.03 | 0.40 | 0.00 | - | 9 | 1,415 | 46.92% |
| NFLX200320C00460000 | 2019-09-20 9:30AM EDT | 2020-03-20 | 0.80 | 0.41 | 0.69 | 0.00 | - | 2 | 26 | 38.97% |
| NFLX200619C00460000 | 2019-10-02 2:38PM EDT | 2020-06-19 | 1.80 | 1.53 | 1.98 | 0.00 | - | 11 | 95 | 37.05% |
| NFLX210115C00460000 | 2019-10-17 11:54AM EDT | 2021-01-15 | 9.65 | 5.95 | 6.75 | 0.00 | - | 2 | 655 | 36.05% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191220P00460000 | 2019-07-24 12:19PM EDT | 2019-12-20 | 145.35 | 162.90 | 163.65 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX200117P00460000 | 2019-10-08 2:49PM EDT | 2020-01-17 | 185.05 | 180.65 | 181.80 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX200619P00460000 | 2019-08-27 10:05AM EDT | 2020-06-19 | 166.96 | 195.25 | 198.75 | 0.00 | - | 1 | 0 | 58.88% |
| NFLX210115P00460000 | 2019-10-14 11:03AM EDT | 2021-01-15 | 178.62 | 183.50 | 187.90 | 0.00 | - | 4 | 12 | 30.13% |