NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C001700002019-10-16 12:58PM EDT170.00111.45108.50109.200.00-14287.94%
NFLX191025C001850002019-09-26 10:29AM EDT185.0079.0593.3594.300.00-21246.58%
NFLX191025C001900002019-09-23 11:09AM EDT190.0074.4988.4089.300.00--200234.08%
NFLX191025C001950002019-09-23 11:09AM EDT195.0069.6983.5584.600.00--200225.29%
NFLX191025C002000002019-10-18 2:26PM EDT200.0076.2578.4579.35+2.75+3.74%15209.67%
NFLX191025C002100002019-09-24 12:18PM EDT210.0050.7568.6569.550.00--4188.33%
NFLX191025C002200002019-10-18 2:53PM EDT220.0055.4558.5559.30-16.55-22.99%217161.79%
NFLX191025C002250002019-10-17 10:19AM EDT225.0070.5053.3554.250.00-214148.36%
NFLX191025C002300002019-10-18 3:04PM EDT230.0047.4048.5549.55-30.00-38.76%16140.09%
NFLX191025C002325002019-10-18 2:06PM EDT232.5041.2646.0046.90-12.96-23.90%18133.01%
NFLX191025C002350002019-10-17 2:23PM EDT235.0061.3543.7544.650.00-314130.30%
NFLX191025C002375002019-10-18 11:41AM EDT237.5041.1041.2542.00-17.50-29.86%478123.56%
NFLX191025C002400002019-10-18 1:39PM EDT240.0035.2238.8539.50-18.81-34.81%425118.29%
NFLX191025C002425002019-10-18 1:03PM EDT242.5034.8036.4037.15+3.80+12.26%-10113.55%
NFLX191025C002450002019-10-17 1:07PM EDT245.0052.2233.9034.700.00-111107.94%
NFLX191025C002475002019-10-17 10:35AM EDT247.5042.6531.2532.300.00-558101.76%
NFLX191025C002500002019-10-18 3:54PM EDT250.0026.2029.0529.55-18.65-41.58%5723996.07%
NFLX191025C002525002019-10-18 12:50PM EDT252.5023.9026.5527.30-18.35-43.43%5710991.30%
NFLX191025C002550002019-10-18 3:52PM EDT255.0021.3524.2024.85-19.55-47.80%25486.16%
NFLX191025C002575002019-10-18 3:52PM EDT257.5019.1021.9522.55-19.40-50.39%12982.01%
NFLX191025C002600002019-10-18 3:59PM EDT260.0016.5019.7020.20-17.95-52.10%4719377.39%
NFLX191025C002625002019-10-18 3:01PM EDT262.5015.7517.4017.90-16.58-51.28%244972.53%
NFLX191025C002650002019-10-18 3:57PM EDT265.0012.3715.4515.90-17.93-59.17%23430969.97%
NFLX191025C002675002019-10-18 3:53PM EDT267.5010.4213.4513.65-19.03-64.62%720065.75%
NFLX191025C002700002019-10-18 3:59PM EDT270.008.5011.4011.65-17.65-67.50%24149661.80%
NFLX191025C002725002019-10-18 3:58PM EDT272.506.909.509.75-16.54-70.56%2220458.18%
NFLX191025C002750002019-10-18 3:59PM EDT275.005.457.808.30-13.80-71.69%17173456.14%
NFLX191025C002775002019-10-18 3:59PM EDT277.504.156.306.50-14.00-77.13%16736352.70%
NFLX191025C002800002019-10-18 3:59PM EDT280.003.105.005.15-11.90-79.33%1,1911,26050.57%
NFLX191025C002825002019-10-18 3:59PM EDT282.502.334.004.20-10.87-82.35%1,00729650.75%
NFLX191025C002850002019-10-18 3:59PM EDT285.001.692.933.05-9.39-84.75%2,49183647.69%
NFLX191025C002875002019-10-18 3:59PM EDT287.501.272.222.36-8.13-86.49%1,65084747.16%
NFLX191025C002900002019-10-18 3:59PM EDT290.000.921.651.71-6.78-88.05%3,92382445.80%
NFLX191025C002925002019-10-18 3:59PM EDT292.500.691.181.28-5.41-88.69%1,54555145.51%
NFLX191025C002950002019-10-18 3:58PM EDT295.000.510.860.95-4.53-89.88%1,2802,00045.34%
NFLX191025C002975002019-10-18 3:58PM EDT297.500.410.640.72-3.51-89.54%39166045.61%
NFLX191025C003000002019-10-18 3:59PM EDT300.000.330.500.54-2.72-89.18%2,6712,77145.85%
NFLX191025C003025002019-10-18 3:55PM EDT302.500.260.360.40-2.00-88.50%26484846.05%
NFLX191025C003050002019-10-18 3:59PM EDT305.000.240.250.28-1.42-85.54%9461,22645.85%
NFLX191025C003075002019-10-18 3:55PM EDT307.500.180.200.24-1.11-86.05%21049147.41%
NFLX191025C003100002019-10-18 3:59PM EDT310.000.160.160.19-0.77-82.80%8132,00848.24%
NFLX191025C003125002019-10-18 3:33PM EDT312.500.150.140.17-0.55-78.57%15459350.00%
NFLX191025C003150002019-10-18 3:52PM EDT315.000.120.120.14-0.42-77.78%7931,08150.49%
NFLX191025C003175002019-10-18 3:54PM EDT317.500.140.090.11-0.28-66.67%8440350.98%
NFLX191025C003200002019-10-18 3:44PM EDT320.000.110.090.11-0.22-66.67%5071,52253.42%
NFLX191025C003250002019-10-18 3:59PM EDT325.000.090.040.08-0.12-57.14%1355,17454.30%
NFLX191025C003300002019-10-18 3:59PM EDT330.000.080.050.08-0.10-55.56%3372,20859.18%
NFLX191025C003350002019-10-18 3:52PM EDT335.000.070.030.05-0.06-46.15%2321,61160.16%
NFLX191025C003400002019-10-18 3:59PM EDT340.000.050.030.05-0.04-44.44%1231,06164.06%
NFLX191025C003450002019-10-18 1:58PM EDT345.000.040.020.04-0.05-55.56%1131,32265.63%
NFLX191025C003500002019-10-18 2:42PM EDT350.000.040.020.03-0.02-33.33%994,45868.36%
NFLX191025C003550002019-10-18 3:54PM EDT355.000.020.020.03-0.04-66.67%4270371.88%
NFLX191025C003600002019-10-18 3:49PM EDT360.000.020.020.03-0.02-50.00%1644075.39%
NFLX191025C003650002019-10-18 3:29PM EDT365.000.010.040.03-0.03-75.00%585381.25%
NFLX191025C003700002019-10-18 3:41PM EDT370.000.020.010.02-0.03-60.00%437378.13%
NFLX191025C003750002019-10-18 2:21PM EDT375.000.020.010.03-0.02-50.00%947083.59%
NFLX191025C003800002019-10-18 1:42PM EDT380.000.010.010.04-0.02-66.67%124088.67%
NFLX191025C003850002019-10-18 1:09PM EDT385.000.010.010.02-0.02-66.67%216587.50%
NFLX191025C003900002019-10-18 2:18PM EDT390.000.010.020.02-0.01-50.00%1452492.97%
NFLX191025C003950002019-10-18 2:16PM EDT395.000.010.000.01-0.01-50.00%1219385.94%
Putsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P001700002019-10-17 12:53PM EDT170.000.010.030.020.00-5602132.81%
NFLX191025P001750002019-10-18 11:36AM EDT175.000.020.030.09-0.08-80.00%225137.11%
NFLX191025P001800002019-10-17 9:58AM EDT180.000.010.000.010.00-17151103.13%
NFLX191025P001850002019-10-17 9:45AM EDT185.000.020.000.030.00-10387106.25%
NFLX191025P001900002019-10-18 2:19PM EDT190.000.020.070.01-0.02-50.00%80699109.38%
NFLX191025P001950002019-10-17 10:19AM EDT195.000.020.000.010.00-4059684.38%
NFLX191025P002000002019-10-18 3:07PM EDT200.000.020.140.01+0.01+100.00%4853102.34%
NFLX191025P002050002019-10-18 12:52PM EDT205.000.010.000.010.00-444071.88%
NFLX191025P002100002019-10-18 3:54PM EDT210.000.020.010.02+0.01+100.00%443274.22%
NFLX191025P002150002019-10-18 3:28PM EDT215.000.030.010.05+0.01+50.00%240573.44%
NFLX191025P002200002019-10-18 3:59PM EDT220.000.050.030.04+0.02+66.67%6168967.97%
NFLX191025P002250002019-10-18 3:54PM EDT225.000.070.040.06+0.03+75.00%1467464.45%
NFLX191025P002300002019-10-18 3:59PM EDT230.000.080.060.07+0.03+60.00%10679860.16%
NFLX191025P002325002019-10-18 3:56PM EDT232.500.120.060.13+0.06+100.00%454859.96%
NFLX191025P002350002019-10-18 3:53PM EDT235.000.120.080.13+0.06+100.00%12564757.42%
NFLX191025P002375002019-10-18 3:59PM EDT237.500.140.120.16+0.06+75.00%15034556.45%
NFLX191025P002400002019-10-18 3:53PM EDT240.000.200.160.18+0.11+122.22%831,02554.59%
NFLX191025P002425002019-10-18 3:59PM EDT242.500.200.200.22+0.10+100.00%12317652.93%
NFLX191025P002450002019-10-18 3:56PM EDT245.000.280.230.27+0.17+154.55%8836150.88%
NFLX191025P002475002019-10-18 3:58PM EDT247.500.360.280.33+0.24+200.00%7041549.81%
NFLX191025P002500002019-10-18 3:59PM EDT250.000.460.370.40+0.30+187.50%6751,98947.85%
NFLX191025P002525002019-10-18 3:57PM EDT252.500.540.470.53+0.37+217.65%14728346.80%
NFLX191025P002550002019-10-18 3:58PM EDT255.000.690.590.66+0.48+228.57%19488345.07%
NFLX191025P002575002019-10-18 3:59PM EDT257.500.930.750.81+0.69+287.50%20938143.12%
NFLX191025P002600002019-10-18 3:59PM EDT260.001.190.941.00+0.93+357.69%68895541.16%
NFLX191025P002625002019-10-18 3:54PM EDT262.501.451.201.24+1.13+353.13%16645039.16%
NFLX191025P002650002019-10-18 3:59PM EDT265.001.901.551.60+1.48+352.38%90286237.70%
NFLX191025P002675002019-10-18 3:59PM EDT267.502.441.982.07+1.93+378.43%33755636.30%
NFLX191025P002700002019-10-18 3:59PM EDT270.003.152.472.59+2.50+384.62%2,4702,04434.28%
NFLX191025P002725002019-10-18 3:59PM EDT272.504.003.103.30+3.18+387.80%85930932.58%
NFLX191025P002750002019-10-18 3:59PM EDT275.005.053.954.15+4.03+395.10%2,4881,00730.54%
NFLX191025P002775002019-10-18 3:59PM EDT277.506.354.955.10+5.05+388.46%1,60533427.60%
NFLX191025P002800002019-10-18 3:59PM EDT280.007.846.106.30+6.21+380.98%4,8272,10824.32%
NFLX191025P002825002019-10-18 3:59PM EDT282.509.497.507.70+7.39+351.90%1,50874118.95%
NFLX191025P002850002019-10-18 3:59PM EDT285.0011.358.959.15+8.75+336.54%4,5521,0350.00%
NFLX191025P002875002019-10-18 3:59PM EDT287.5013.3510.6010.90+9.95+292.65%9478670.00%
NFLX191025P002900002019-10-18 3:59PM EDT290.0015.0512.5512.80+10.75+250.00%1,8681,4920.00%
NFLX191025P002925002019-10-18 3:59PM EDT292.5017.8114.5015.00+12.40+229.21%4144950.00%
NFLX191025P002950002019-10-18 3:59PM EDT295.0020.1016.8517.25+13.80+219.05%4191,0640.00%
NFLX191025P002975002019-10-18 3:56PM EDT297.5022.1919.0019.45+14.19+177.37%1416280.00%
NFLX191025P003000002019-10-18 3:57PM EDT300.0024.8021.3021.75+15.37+162.99%4798190.00%
NFLX191025P003025002019-10-18 3:58PM EDT302.5027.2823.7024.25+15.88+139.30%341910.00%
NFLX191025P003050002019-10-18 3:38PM EDT305.0028.6525.9526.45+15.28+114.29%442100.00%
NFLX191025P003075002019-10-18 3:57PM EDT307.5032.1528.4529.05+17.75+123.26%111680.00%
NFLX191025P003100002019-10-18 3:44PM EDT310.0033.5930.9031.50+16.69+98.76%251370.00%
NFLX191025P003125002019-10-18 3:05PM EDT312.5035.4533.5033.95+16.55+87.57%7630.00%
NFLX191025P003150002019-10-18 3:05PM EDT315.0037.9535.7536.30+16.95+80.71%43360.00%
NFLX191025P003175002019-10-18 3:12PM EDT317.5040.4038.3038.95+17.65+77.58%5380.00%
NFLX191025P003200002019-10-18 3:55PM EDT320.0044.4840.8541.50+17.48+64.74%11630.00%
NFLX191025P003250002019-10-18 3:54PM EDT325.0049.7645.9046.70+18.26+57.97%1420.00%
NFLX191025P003300002019-10-18 3:22PM EDT330.0053.7050.9551.55+17.90+50.00%371380.00%
NFLX191025P003350002019-10-18 2:53PM EDT335.0059.7055.8056.65+18.75+45.79%33550.00%
NFLX191025P003400002019-10-18 3:21PM EDT340.0063.4060.7061.65+17.70+38.73%20470.00%
NFLX191025P003450002019-10-18 1:20PM EDT345.0068.3265.7566.55+17.75+35.10%18660.00%
NFLX191025P003500002019-10-17 3:40PM EDT350.0062.7570.9071.80+7.25+13.06%1280.00%
NFLX191025P003550002019-10-16 3:44PM EDT355.0069.4975.7576.650.00--2290.00%
NFLX191025P003600002019-10-16 3:47PM EDT360.0074.1380.6581.600.00-52300.00%
NFLX191025P003700002019-10-16 3:48PM EDT370.0084.0490.8091.650.00-3410.00%
NFLX191025P003750002019-10-16 3:52PM EDT375.0088.7995.6596.600.00--100.00%
NFLX191025P003800002019-10-08 11:52AM EDT380.00106.60100.70101.650.00--170.00%
NFLX191025P003850002019-10-16 11:54AM EDT385.00101.50105.70106.400.00-140.00%
NFLX191025P003900002019-10-17 10:00AM EDT390.0090.70110.85111.550.00-220.00%