NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191213C002000002019-12-09 3:48PM EST200.00103.24102.10104.15-2.81-2.65%134187.89%
NFLX191213C002050002019-12-09 12:11AM EST205.00101.1597.1599.300.00--1182.91%
NFLX191213C002100002019-12-09 12:11AM EST210.0095.0592.7593.750.00--1174.22%
NFLX191213C002250002019-11-18 12:01AM EST225.0064.7876.6080.000.00--3147.75%
NFLX191213C002450002019-12-03 1:55PM EST245.0060.3057.0059.100.00-11103.61%
NFLX191213C002500002019-12-06 12:39PM EST250.0054.8152.2554.150.00-1017100.05%
NFLX191213C002550002019-12-04 2:35PM EST255.0050.0047.3549.250.00-11294.19%
NFLX191213C002575002019-11-25 9:58AM EST257.5050.8545.1546.050.00--184.52%
NFLX191213C002600002019-12-02 12:10PM EST260.0049.0042.0544.050.00-505678.96%
NFLX191213C002625002019-11-06 11:12AM EST262.5028.7042.7546.450.00--3136.33%
NFLX191213C002650002019-11-25 3:34PM EST265.0050.2037.2539.500.00-2278.56%
NFLX191213C002675002019-12-05 11:57AM EST267.5032.7333.7036.150.00-1079.49%
NFLX191213C002700002019-12-09 1:11PM EST270.0035.5532.9533.30-1.92-5.12%313164.50%
NFLX191213C002725002019-12-06 3:49PM EST272.5035.1830.4031.150.00-25363.53%
NFLX191213C002750002019-12-09 3:41PM EST275.0028.2527.7528.60-4.15-12.81%2757.28%
NFLX191213C002775002019-12-09 3:43PM EST277.5026.1025.3526.20+5.04+23.93%35254.93%
NFLX191213C002800002019-12-09 2:10PM EST280.0023.3023.1023.55-4.55-16.34%221951.42%
NFLX191213C002825002019-12-09 3:42PM EST282.5021.3020.7521.00-4.00-15.81%11049.66%
NFLX191213C002850002019-12-09 2:57PM EST285.0019.0518.1518.80-1.05-5.22%314248.98%
NFLX191213C002875002019-12-09 12:52PM EST287.5018.3516.0016.20-1.80-8.93%311442.85%
NFLX191213C002900002019-12-09 2:48PM EST290.0014.0913.8014.00-4.11-22.58%10820041.19%
NFLX191213C002925002019-12-09 3:04PM EST292.5012.2511.4511.75-3.51-22.27%3212238.31%
NFLX191213C002950002019-12-09 3:14PM EST295.0010.109.359.60-3.45-25.46%19328435.68%
NFLX191213C002975002019-12-09 3:18PM EST297.507.867.457.70-3.47-30.63%6516034.20%
NFLX191213C003000002019-12-09 3:50PM EST300.006.005.755.95-3.33-35.69%1,1141,55732.64%
NFLX191213C003025002019-12-09 3:54PM EST302.504.354.204.35-2.83-39.42%1,04231230.80%
NFLX191213C003050002019-12-09 3:54PM EST305.003.053.053.10-2.79-47.77%2,8941,23629.85%
NFLX191213C003075002019-12-09 3:53PM EST307.502.152.122.14-2.30-51.69%3,40794729.30%
NFLX191213C003100002019-12-09 3:55PM EST310.001.441.431.45-1.71-54.29%5,9871,04329.18%
NFLX191213C003125002019-12-09 3:54PM EST312.500.950.940.97-1.21-56.02%3,30395829.32%
NFLX191213C003150002019-12-09 3:52PM EST315.000.620.610.63-0.83-57.24%4,6464,60229.47%
NFLX191213C003175002019-12-09 3:53PM EST317.500.430.400.43-0.53-55.21%1,7911,08930.20%
NFLX191213C003200002019-12-09 3:43PM EST320.000.290.270.30-0.34-53.97%2,0542,12631.10%
NFLX191213C003225002019-12-09 3:47PM EST322.500.200.190.23-0.21-51.22%5661,68832.62%
NFLX191213C003250002019-12-09 3:26PM EST325.000.150.140.16-0.15-50.00%1,77050233.40%
NFLX191213C003275002019-12-09 3:39PM EST327.500.110.100.13-0.11-50.00%36121835.06%
NFLX191213C003300002019-12-09 3:50PM EST330.000.080.070.11-0.07-46.67%29968536.82%
NFLX191213C003325002019-12-09 3:44PM EST332.500.070.050.09-0.07-50.00%446638.28%
NFLX191213C003350002019-12-09 3:18PM EST335.000.060.040.08-0.05-45.45%4840340.23%
NFLX191213C003375002019-12-09 1:45PM EST337.500.050.030.06-0.04-44.44%213941.02%
NFLX191213C003400002019-12-09 3:43PM EST340.000.050.020.05-0.03-37.50%21347342.38%
NFLX191213C003450002019-12-09 10:26AM EST345.000.060.010.04+0.01+20.00%6916945.70%
NFLX191213C003500002019-12-09 1:43PM EST350.000.020.010.03-0.03-60.00%113448.44%
NFLX191213C003550002019-12-09 2:44PM EST355.000.020.010.03-0.01-33.33%5015850.39%
NFLX191213C003600002019-12-04 2:25PM EST360.000.040.010.090.00-134160.16%
NFLX191213C003650002019-12-04 2:30PM EST365.000.030.010.090.00-402364.06%
NFLX191213C003700002019-12-09 3:43PM EST370.000.010.000.02-0.03-75.00%118657.81%
NFLX191213C003750002019-11-22 9:38AM EST375.000.340.000.080.00-35070.31%
NFLX191213C003800002019-12-02 3:19PM EST380.000.040.000.030.00-13167.19%
NFLX191213C003850002019-11-26 1:19PM EST385.000.090.000.130.00-1082.42%
NFLX191213C003900002019-12-05 1:44PM EST390.000.020.000.030.00-101874.22%
NFLX191213C004000002019-12-02 10:45AM EST400.000.020.000.000.00--250.00%
NFLX191213C004050002019-12-02 2:36PM EST405.000.020.000.030.00-1284.38%
NFLX191213C004100002019-11-25 2:07PM EST410.000.040.000.080.00--295.70%
NFLX191213C004150002019-11-21 9:50AM EST415.000.130.000.080.00--199.22%
NFLX191213C004200002019-12-02 2:27PM EST420.000.070.000.010.00-4884.38%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191213P002000002019-12-06 1:15PM EST200.000.010.000.010.00-126109.38%
NFLX191213P002050002019-11-18 12:02AM EST205.000.120.000.080.00--1123.83%
NFLX191213P002100002019-11-26 10:05AM EST210.000.050.000.050.00-4046111.72%
NFLX191213P002150002019-12-06 2:24PM EST215.000.010.000.030.00-111399.61%
NFLX191213P002200002019-12-02 1:58PM EST220.000.050.000.030.00-202593.75%
NFLX191213P002250002019-11-29 10:26AM EST225.000.080.000.030.00-10887.50%
NFLX191213P002300002019-11-27 1:56PM EST230.000.030.000.030.00-21981.25%
NFLX191213P002350002019-12-05 11:32AM EST235.000.060.000.020.00-510873.44%
NFLX191213P002400002019-12-05 1:06PM EST240.000.040.000.030.00-324069.53%
NFLX191213P002450002019-12-09 2:57PM EST245.000.010.010.030.00-837165.63%
NFLX191213P002500002019-12-06 1:28PM EST250.000.030.010.030.00-1322060.16%
NFLX191213P002550002019-12-09 10:01AM EST255.000.030.010.04-0.01-25.00%346555.86%
NFLX191213P002575002019-12-09 2:45PM EST257.500.030.010.04-0.02-40.00%56052.73%
NFLX191213P002600002019-12-09 3:18PM EST260.000.030.010.050.00-1712651.17%
NFLX191213P002625002019-12-09 3:01PM EST262.500.040.020.05-0.01-20.00%4717751.17%
NFLX191213P002650002019-12-09 3:08PM EST265.000.050.050.06-0.01-16.67%14329749.22%
NFLX191213P002675002019-12-09 1:31PM EST267.500.060.050.08-0.09-60.00%2412947.95%
NFLX191213P002700002019-12-09 3:42PM EST270.000.090.070.10-0.02-18.18%16128346.29%
NFLX191213P002725002019-12-09 3:12PM EST272.500.100.090.12-0.01-9.09%7637244.24%
NFLX191213P002750002019-12-09 2:16PM EST275.000.160.130.14+0.04+33.33%2622241.90%
NFLX191213P002775002019-12-09 3:52PM EST277.500.160.160.19+0.03+23.08%7125240.63%
NFLX191213P002800002019-12-09 3:21PM EST280.000.190.210.25-0.01-5.00%31162039.11%
NFLX191213P002825002019-12-09 3:26PM EST282.500.260.270.30+0.04+18.18%35818836.77%
NFLX191213P002850002019-12-09 3:55PM EST285.000.390.380.40+0.08+25.81%74573735.21%
NFLX191213P002875002019-12-09 3:54PM EST287.500.530.510.54+0.17+47.22%53534133.67%
NFLX191213P002900002019-12-09 3:55PM EST290.000.700.690.73+0.20+40.00%96881732.11%
NFLX191213P002925002019-12-09 3:54PM EST292.501.000.971.00+0.31+44.93%80280230.64%
NFLX191213P002950002019-12-09 3:54PM EST295.001.401.371.42+0.45+47.37%1,2401,07429.61%
NFLX191213P002975002019-12-09 3:54PM EST297.501.941.901.96+0.68+53.97%1,20149428.35%
NFLX191213P003000002019-12-09 3:54PM EST300.002.702.642.70+0.95+54.29%3,0631,03427.16%
NFLX191213P003025002019-12-09 3:53PM EST302.503.693.603.75+1.33+56.36%1,80659726.55%
NFLX191213P003050002019-12-09 3:50PM EST305.004.704.905.05+1.50+46.87%1,90566325.84%
NFLX191213P003075002019-12-09 3:53PM EST307.506.406.406.60+2.05+47.13%2,72666224.96%
NFLX191213P003100002019-12-09 3:47PM EST310.008.238.258.40+2.63+46.96%80264023.90%
NFLX191213P003125002019-12-09 3:42PM EST312.5010.1010.3010.45+3.00+42.25%29527422.90%
NFLX191213P003150002019-12-09 3:54PM EST315.0012.5612.5012.70+3.61+40.34%34731522.07%
NFLX191213P003175002019-12-09 3:08PM EST317.5013.9514.7515.00+3.09+28.45%13539912.50%
NFLX191213P003200002019-12-09 12:48PM EST320.0014.1517.1017.35+1.10+8.43%911420.00%
NFLX191213P003225002019-12-06 2:10PM EST322.5015.6519.5019.750.00-2140.00%
NFLX191213P003250002019-12-09 12:57PM EST325.0019.3521.8522.25+1.50+8.40%5240.00%
NFLX191213P003275002019-12-09 2:41PM EST327.5024.4524.4024.70+2.30+10.38%5100.00%
NFLX191213P003300002019-12-09 1:06PM EST330.0024.5026.9527.30-1.00-3.92%55850.00%
NFLX191213P003375002019-12-03 2:00PM EST337.5033.3034.1534.900.00--20.00%
NFLX191213P003400002019-12-09 10:37AM EST340.0030.0036.0537.85-8.85-22.78%2357.18%
NFLX191213P003550002019-11-26 9:54AM EST355.0040.7051.5052.450.00--00.00%
NFLX191213P003750002019-11-27 10:57AM EST375.0061.4071.0572.850.00-14093.75%
NFLX191213P004200002019-12-04 10:13AM EST420.00115.85116.00117.750.00--0126.86%