NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:540.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191220C00540000 | 2019-10-17 9:30AM EDT | 2019-12-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 267 | 52.34% |
| NFLX200117C00540000 | 2019-10-17 9:41AM EDT | 2020-01-17 | 0.06 | 0.01 | 0.24 | 0.00 | - | 1 | 471 | 51.37% |
| NFLX200619C00540000 | 2019-10-11 12:11PM EDT | 2020-06-19 | 0.91 | 0.42 | 0.70 | 0.00 | - | 1 | 1,197 | 38.54% |
| NFLX210115C00540000 | 2019-10-17 12:30PM EDT | 2021-01-15 | 4.00 | 2.59 | 3.35 | 0.00 | - | 1 | 278 | 36.95% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200117P00540000 | 2019-06-03 12:31PM EDT | 2020-01-17 | 204.03 | 157.15 | 160.75 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX200619P00540000 | 2019-06-07 11:04AM EDT | 2020-06-19 | 172.40 | 165.30 | 168.20 | 0.00 | - | 5 | 79 | 0.00% |
| NFLX210115P00540000 | 2019-09-23 12:49PM EDT | 2021-01-15 | 250.99 | 260.25 | 262.25 | -24.51 | -8.90% | 3 | 0 | 0.00% |