NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:470.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191115C00470000 | 2019-10-16 3:55PM EDT | 2019-11-15 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 4,038 | 64.06% |
| NFLX191220C00470000 | 2019-10-17 9:50AM EDT | 2019-12-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 134 | 50.98% |
| NFLX200117C00470000 | 2019-10-18 1:17PM EDT | 2020-01-17 | 0.15 | 0.01 | 0.30 | 0.00 | - | 1 | 1,927 | 49.02% |
| NFLX200320C00470000 | 2019-10-16 3:57PM EDT | 2020-03-20 | 0.93 | 0.16 | 0.48 | 0.00 | - | 1 | 41 | 39.67% |
| NFLX200619C00470000 | 2019-10-22 10:00AM EDT | 2020-06-19 | 1.00 | 0.80 | 1.20 | 0.00 | - | 1 | 214 | 36.02% |
| NFLX210115C00470000 | 2019-10-23 2:12PM EDT | 2021-01-15 | 4.76 | 4.35 | 5.15 | +0.26 | +5.78% | 184 | 886 | 35.49% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191115P00470000 | 2019-09-23 12:09AM EDT | 2019-11-15 | 183.80 | 198.15 | 199.25 | 0.00 | - | - | - | 102.20% |
| NFLX191220P00470000 | 2019-07-24 12:19PM EDT | 2019-12-20 | 155.55 | 172.90 | 173.65 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX200117P00470000 | 2019-09-04 3:56PM EDT | 2020-01-17 | 178.01 | 200.80 | 201.95 | 0.00 | - | 2 | 0 | 69.89% |
| NFLX200619P00470000 | 2019-09-20 1:49PM EDT | 2020-06-19 | 203.30 | 197.80 | 199.50 | 0.00 | - | 4 | 0 | 33.72% |
| NFLX210115P00470000 | 2019-10-14 12:04AM EDT | 2021-01-15 | 185.90 | 197.75 | 200.85 | 0.00 | - | 6 | 6 | 29.35% |