NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX181123C002050002018-11-16 12:39PM EST205.0079.2280.7581.95-1.03-1.28%33105.86%
NFLX181123C002150002018-11-16 11:48PM EST215.0067.5570.8071.950.00-1094.53%
NFLX181123C002200002018-11-15 1:26PM EST220.0069.0565.8567.050.00-11192.77%
NFLX181123C002575002018-11-16 11:29AM EST257.5028.2029.4030.35-5.60-16.57%21361.13%
NFLX181123C002625002018-11-14 2:57PM EST262.5029.5024.8525.950.00-593359.25%
NFLX181123C002650002018-11-16 2:15PM EST265.0022.0122.6523.45-4.58-17.22%1410456.40%
NFLX181123C002675002018-11-16 3:15PM EST267.5022.1020.5021.30-2.75-11.07%126755.25%
NFLX181123C002725002018-11-16 3:46PM EST272.5017.6016.4016.95-1.65-8.57%325252.01%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX181123P001700002018-11-12 10:54AM EST170.000.040.000.060.00-22133.59%
NFLX181123P002475002018-11-16 3:59PM EST247.500.590.530.60-0.37-38.54%35012665.67%
NFLX181123P002525002018-11-16 2:55PM EST252.500.880.720.81-0.70-44.30%695562.45%
NFLX181123P002575002018-11-16 3:55PM EST257.501.040.991.09-0.61-36.97%4818559.28%
NFLX181123P002625002018-11-16 3:33PM EST262.501.361.371.48-0.70-33.98%30038356.13%
NFLX181123P002675002018-11-16 3:55PM EST267.501.931.932.05-0.72-27.17%12223453.30%
NFLX181123P002725002018-11-16 3:58PM EST272.502.722.702.82-0.98-26.49%18526250.33%