NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Strike:560.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191220C00560000 | 2019-10-17 11:21AM EDT | 2019-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 587 | 51.56% |
| NFLX200117C00560000 | 2019-10-22 3:50PM EDT | 2020-01-17 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 275 | 55.27% |
| NFLX200619C00560000 | 2019-10-18 10:36AM EDT | 2020-06-19 | 0.30 | 0.16 | 0.48 | 0.00 | - | 4 | 1,456 | 39.23% |
| NFLX210115C00560000 | 2019-10-23 12:36PM EDT | 2021-01-15 | 1.80 | 1.53 | 1.75 | +0.21 | +13.21% | 7 | 3,062 | 34.80% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200117P00560000 | 2019-07-25 2:57PM EDT | 2020-01-17 | 232.45 | 267.65 | 269.50 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX200619P00560000 | 2019-06-07 11:04AM EDT | 2020-06-19 | 200.30 | 183.55 | 186.10 | 0.00 | - | 7 | 23 | 0.00% |
| NFLX210115P00560000 | 2019-10-18 9:51AM EDT | 2021-01-15 | 272.50 | 286.50 | 291.00 | 0.00 | - | 4 | 0 | 36.65% |