NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191220C001000002019-10-31 10:39AM EST100.00188.10203.65206.700.00-1323121.88%
NFLX191220C001100002019-10-18 2:38PM EST110.00166.88191.25194.600.00-100.00%
NFLX191220C001200002019-11-12 10:22AM EST120.00172.70183.65186.950.00-89127.93%
NFLX191220C001300002019-10-24 9:32AM EST130.00140.32174.10176.150.00--1154.64%
NFLX191220C001400002019-11-12 10:22AM EST140.00152.75164.30166.750.00-3031122.07%
NFLX191220C001450002019-10-30 11:46AM EST145.00144.20158.65161.950.00-11103.52%
NFLX191220C001500002019-11-07 10:43AM EST150.00143.50154.30156.700.00-412110.99%
NFLX191220C001550002019-11-12 10:22AM EST155.00137.85148.85151.600.00-919187.11%
NFLX191220C001600002019-10-24 10:50AM EST160.00114.05144.00146.100.00--51119.34%
NFLX191220C001650002019-10-24 10:50AM EST165.00109.10138.65141.100.00--10114.26%
NFLX191220C001700002019-11-18 12:01AM EST170.00122.85133.75136.100.00--8109.38%
NFLX191220C001750002019-10-21 10:17AM EST175.00100.80128.80131.250.00-12107.47%
NFLX191220C001800002019-10-16 1:07PM EST180.00103.45113.50117.500.00-5000.00%
NFLX191220C001850002019-10-22 9:20AM EST185.0085.00118.90121.750.00-4373.34%
NFLX191220C001900002019-10-21 10:17AM EST190.0086.10113.90116.750.00-1369.73%
NFLX191220C001950002019-11-11 10:16AM EST195.0097.60108.80112.000.00-62269.73%
NFLX191220C002000002019-11-18 9:52AM EST200.0099.80103.90107.450.00-5014874.27%
NFLX191220C002050002019-11-11 10:16AM EST205.0087.7098.80102.150.00-6765.23%
NFLX191220C002100002019-10-22 10:55AM EST210.0059.7594.5097.450.00-92172.36%
NFLX191220C002150002019-10-04 10:32AM EST215.0064.5577.7081.350.00--10.00%
NFLX191220C002200002019-10-21 2:59PM EST220.0060.0084.0087.000.00-33355.62%
NFLX191220C002250002019-11-14 10:26AM EST225.0063.3279.1081.800.00-1750.98%
NFLX191220C002300002019-11-18 3:18PM EST230.0073.9075.0576.500.00-116654.25%
NFLX191220C002350002019-11-08 10:59AM EST235.0059.5970.1071.550.00-209051.49%
NFLX191220C002400002019-11-14 11:41AM EST240.0048.9464.7566.650.00-17957.03%
NFLX191220C002450002019-11-20 10:31AM EST245.0063.5059.3062.15+10.85+20.61%26057.14%
NFLX191220C002500002019-11-20 12:51PM EST250.0056.9754.3558.10+6.47+12.81%443859.31%
NFLX191220C002550002019-11-20 11:58AM EST255.0052.7350.6052.05+2.88+5.78%127948.36%
NFLX191220C002600002019-11-20 10:06AM EST260.0047.9644.1547.60+2.66+5.87%179547.82%
NFLX191220C002650002019-11-20 1:48PM EST265.0040.3541.3042.45-0.40-0.98%1437242.82%
NFLX191220C002700002019-11-20 12:57PM EST270.0035.6037.0037.75-0.05-0.14%5061340.31%
NFLX191220C002750002019-11-20 2:27PM EST275.0031.3632.6033.25-0.39-1.23%41,94138.45%
NFLX191220C002800002019-11-20 1:24PM EST280.0026.8028.2029.00+0.10+0.37%341,19337.16%
NFLX191220C002850002019-11-20 2:29PM EST285.0023.0324.1524.90+0.08+0.35%342,07735.80%
NFLX191220C002900002019-11-20 3:56PM EST290.0020.7320.4521.10+1.45+7.52%3071,36334.79%
NFLX191220C002950002019-11-20 3:57PM EST295.0017.2017.0517.60+0.95+5.85%373,29633.93%
NFLX191220C003000002019-11-20 3:54PM EST300.0013.9013.8514.50+0.90+6.92%1,5678,20133.38%
NFLX191220C003050002019-11-20 3:59PM EST305.0011.3511.2011.55+0.92+8.82%4491,51832.34%
NFLX191220C003100002019-11-20 3:59PM EST310.009.008.859.15+1.00+12.50%6065,57631.91%
NFLX191220C003150002019-11-20 3:59PM EST315.007.006.857.15+0.80+12.90%2442,53631.64%
NFLX191220C003200002019-11-20 3:25PM EST320.005.405.255.55+0.70+14.89%6085,08031.59%
NFLX191220C003250002019-11-20 3:59PM EST325.004.154.004.25+0.68+19.60%2692,89031.58%
NFLX191220C003300002019-11-20 3:59PM EST330.003.093.053.25+0.50+19.31%2202,62831.74%
NFLX191220C003350002019-11-20 3:59PM EST335.002.352.322.46+0.38+19.29%922,05531.91%
NFLX191220C003400002019-11-20 3:59PM EST340.001.821.771.87+0.33+22.15%802,63232.21%
NFLX191220C003450002019-11-20 3:44PM EST345.001.301.381.46+0.14+12.07%1393,37832.80%
NFLX191220C003500002019-11-20 3:55PM EST350.001.091.081.16+0.21+23.86%4001,83033.51%
NFLX191220C003550002019-11-20 3:59PM EST355.000.900.870.93+0.18+25.00%18084934.27%
NFLX191220C003600002019-11-20 2:09PM EST360.000.670.700.77+0.11+19.64%3976035.21%
NFLX191220C003650002019-11-20 2:52PM EST365.000.560.570.64+0.05+9.80%10749436.11%
NFLX191220C003700002019-11-20 11:27AM EST370.000.580.480.53+0.16+38.10%1828436.94%
NFLX191220C003750002019-11-20 11:47AM EST375.000.460.400.46+0.14+43.75%3772238.04%
NFLX191220C003800002019-11-20 11:47AM EST380.000.380.340.40+0.09+31.03%421,21539.06%
NFLX191220C003850002019-11-20 1:24PM EST385.000.300.290.35+0.10+50.00%101,94840.09%
NFLX191220C003900002019-11-20 3:34PM EST390.000.260.250.31+0.06+30.00%361,27241.16%
NFLX191220C003950002019-11-18 3:19PM EST395.000.190.220.270.00-222442.04%
NFLX191220C004000002019-11-20 12:27PM EST400.000.220.190.24+0.04+22.22%222,19943.02%
NFLX191220C004050002019-11-20 12:32PM EST405.000.190.160.22+0.07+58.33%374344.14%
NFLX191220C004100002019-11-20 12:51PM EST410.000.160.140.18+0.06+60.00%1137244.53%
NFLX191220C004150002019-11-20 11:07AM EST415.000.160.120.17+0.04+33.33%124245.70%
NFLX191220C004200002019-11-20 12:41PM EST420.000.180.120.16+0.08+80.00%133646.88%
NFLX191220C004250002019-11-20 9:48AM EST425.000.100.080.14+0.01+11.11%10017047.56%
NFLX191220C004300002019-11-20 9:48AM EST430.000.090.070.13-0.01-10.00%10029448.54%
NFLX191220C004350002019-11-20 9:48AM EST435.000.080.060.13+0.03+60.00%10015450.00%
NFLX191220C004400002019-11-20 1:57PM EST440.000.060.050.13+0.02+50.00%337851.37%
NFLX191220C004450002019-11-05 10:26AM EST445.000.050.040.130.00-16850.20%
NFLX191220C004500002019-11-19 9:55AM EST450.000.050.030.100.00-8348650.10%
NFLX191220C004550002019-11-20 2:01PM EST455.000.060.030.10+0.03+100.00%1110151.37%
NFLX191220C004600002019-11-20 12:20PM EST460.000.030.020.030.00-43287448.83%
NFLX191220C004700002019-11-20 10:31AM EST470.000.030.010.030.00-5028251.17%
NFLX191220C004800002019-11-14 2:24PM EST480.000.030.000.030.00-428650.00%
NFLX191220C004900002019-11-05 9:56AM EST490.000.050.000.030.00-262452.34%
NFLX191220C005000002019-11-20 12:35PM EST500.000.020.000.03+0.01+100.00%224254.30%
NFLX191220C005200002019-09-26 11:49AM EST520.000.100.000.030.00-410257.81%
NFLX191220C005400002019-11-04 1:42PM EST540.000.010.000.010.00-3227556.25%
NFLX191220C005600002019-11-04 12:12PM EST560.000.010.000.010.00-758759.38%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191220P001000002019-11-19 3:38PM EST100.000.010.000.010.00-41,124112.50%
NFLX191220P001100002019-10-22 2:41PM EST110.000.010.000.100.00-889125.00%
NFLX191220P001200002019-11-15 11:23AM EST120.000.010.000.010.00-611,12593.75%
NFLX191220P001300002019-11-19 1:39PM EST130.000.010.000.030.00-19194.53%
NFLX191220P001400002019-11-05 12:03PM EST140.000.030.000.030.00-2233686.72%
NFLX191220P001450002019-11-05 12:03PM EST145.000.030.000.020.00-10013280.47%
NFLX191220P001500002019-11-20 9:54AM EST150.000.020.000.040.00-1322581.25%
NFLX191220P001550002019-11-18 11:05AM EST155.000.020.000.040.00-18378.13%
NFLX191220P001600002019-11-13 10:59AM EST160.000.050.000.040.00-114774.22%
NFLX191220P001650002019-11-19 11:07AM EST165.000.030.000.040.00-111771.09%
NFLX191220P001700002019-11-19 9:52AM EST170.000.050.000.030.00-220066.41%
NFLX191220P001750002019-11-20 1:59PM EST175.000.020.010.03-0.01-33.33%3158864.84%
NFLX191220P001800002019-11-20 1:58PM EST180.000.030.020.05-0.03-50.00%127564.84%
NFLX191220P001850002019-11-20 3:53PM EST185.000.030.030.05-0.02-40.00%525162.50%
NFLX191220P001900002019-11-20 3:44PM EST190.000.060.050.06-0.05-45.45%20050261.52%
NFLX191220P001950002019-11-18 12:30PM EST195.000.070.040.130.00-343761.33%
NFLX191220P002000002019-11-20 1:23PM EST200.000.080.060.11-0.03-27.27%361,79458.11%
NFLX191220P002050002019-11-15 12:10PM EST205.000.140.070.140.00-623956.45%
NFLX191220P002100002019-11-20 9:36AM EST210.000.110.090.15-0.03-21.43%51,07754.20%
NFLX191220P002150002019-11-20 10:26AM EST215.000.170.120.17+0.02+13.33%1763452.34%
NFLX191220P002200002019-11-20 2:45PM EST220.000.200.150.21-0.01-4.76%701,07650.73%
NFLX191220P002250002019-11-20 3:52PM EST225.000.220.190.26-0.02-8.33%252,79250.20%
NFLX191220P002300002019-11-20 3:59PM EST230.000.250.230.29-0.03-10.71%742,20447.85%
NFLX191220P002350002019-11-20 2:43PM EST235.000.340.290.34-0.06-15.00%2542345.80%
NFLX191220P002400002019-11-20 3:59PM EST240.000.390.350.42-0.05-11.36%1652,89844.19%
NFLX191220P002450002019-11-20 3:32PM EST245.000.520.440.51-0.02-3.70%2321,41042.38%
NFLX191220P002500002019-11-20 3:44PM EST250.000.600.550.61-0.08-11.76%1449,35640.48%
NFLX191220P002550002019-11-20 3:06PM EST255.000.850.690.76+0.03+3.66%1002,53138.87%
NFLX191220P002600002019-11-20 3:47PM EST260.000.920.900.98-0.18-16.36%982,82837.55%
NFLX191220P002650002019-11-20 3:56PM EST265.001.201.181.28-0.20-14.29%1311,69736.35%
NFLX191220P002700002019-11-20 3:57PM EST270.001.621.601.66-0.16-8.99%2743,45335.12%
NFLX191220P002750002019-11-20 3:57PM EST275.002.162.072.21-0.20-8.47%2153,64534.21%
NFLX191220P002800002019-11-20 3:58PM EST280.002.872.772.98-0.43-13.03%6617,70233.58%
NFLX191220P002850002019-11-20 3:53PM EST285.003.863.703.90-0.43-10.02%2483,35232.72%
NFLX191220P002900002019-11-20 3:52PM EST290.005.104.855.10-0.40-7.27%4163,24432.01%
NFLX191220P002950002019-11-20 3:56PM EST295.006.456.356.65-0.65-9.15%771,84931.52%
NFLX191220P003000002019-11-20 3:56PM EST300.008.358.258.55-0.75-8.24%1,1165,56831.10%
NFLX191220P003050002019-11-20 3:59PM EST305.0010.7510.4510.75-0.65-5.70%33255630.55%
NFLX191220P003100002019-11-20 3:55PM EST310.0013.2012.9513.40-1.10-7.69%1243,18330.24%
NFLX191220P003150002019-11-20 12:55PM EST315.0016.2515.9516.50-1.57-8.81%562,61530.19%
NFLX191220P003200002019-11-20 2:31PM EST320.0020.5719.2019.90-0.14-0.68%1036230.05%
NFLX191220P003250002019-11-20 10:02AM EST325.0022.2223.0523.75-2.08-8.56%458830.41%
NFLX191220P003300002019-11-20 1:36PM EST330.0028.9026.9528.00-1.60-5.25%1786431.40%
NFLX191220P003350002019-11-20 11:34AM EST335.0030.6631.2532.25-3.90-11.28%112631.70%
NFLX191220P003400002019-11-20 3:59PM EST340.0036.2035.6037.60-0.80-2.16%330436.49%
NFLX191220P003450002019-11-18 12:34PM EST345.0041.9540.1042.350.00-110738.43%
NFLX191220P003500002019-11-14 11:46AM EST350.0062.8544.8547.350.00-134441.39%
NFLX191220P003550002019-11-14 3:13PM EST355.0065.1649.6051.900.00-51641.81%
NFLX191220P003600002019-11-19 3:09PM EST360.0057.1053.9556.850.00-12044.20%
NFLX191220P003650002019-11-15 12:31PM EST365.0071.9258.7061.900.00-525847.11%
NFLX191220P003700002019-11-13 3:10PM EST370.0086.7064.3566.750.00-24948.68%
NFLX191220P003750002019-11-13 3:51PM EST375.0086.0069.3071.750.00-13251.12%
NFLX191220P003800002019-10-21 11:40AM EST380.00102.5573.7076.650.00-3552.81%
NFLX191220P003850002019-11-15 12:39PM EST385.0091.3578.6581.500.00-1354.00%
NFLX191220P003900002019-11-15 12:39PM EST390.0096.3584.2086.700.00-1257.72%
NFLX191220P003950002019-10-23 2:36PM EST395.00124.0488.7091.600.00-1059.17%
NFLX191220P004000002019-11-18 2:40PM EST400.0095.5094.2096.700.00-1162.07%
NFLX191220P004050002019-09-09 9:57AM EST405.00107.81119.90123.400.00-10144.24%
NFLX191220P004100002019-10-23 8:55AM EST410.00137.80103.75106.700.00-1066.25%
NFLX191220P004150002019-10-23 8:55AM EST415.00142.80108.50111.700.00-2068.26%
NFLX191220P004200002019-08-21 8:31AM EST420.00120.05149.20149.900.00-30192.06%
NFLX191220P004250002019-07-09 12:03PM EST425.0060.15114.55118.600.00-440.00%
NFLX191220P004300002019-06-13 8:51AM EST430.0093.1467.8068.450.00-120.00%
NFLX191220P004350002019-06-10 11:38AM EST435.0084.7168.0568.500.00-150.00%
NFLX191220P004400002019-07-18 11:08AM EST440.00119.10136.70137.800.00-1082.29%
NFLX191220P004450002019-07-01 11:59AM EST445.0080.910.000.000.00-100.00%
NFLX191220P004500002019-07-24 11:17AM EST450.00135.15152.95153.700.00-150119.42%
NFLX191220P004550002019-07-24 11:18AM EST455.00141.05158.60159.400.00-200124.51%
NFLX191220P004600002019-07-24 11:19AM EST460.00145.35162.90163.650.00-300123.45%
NFLX191220P004700002019-07-24 11:19AM EST470.00155.55172.90173.650.00-300127.55%
NFLX191220P004800002019-10-24 9:45AM EST480.00208.55174.20175.750.00-47062.21%
NFLX191220P005000002019-11-18 12:02AM EST500.00217.60193.30196.550.00---63.87%
NFLX191220P005600002019-11-08 9:30AM EST560.00270.20253.55256.650.00-1086.13%