NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200117C000950002019-11-04 10:27AM EST95.00197.060.000.000.00-400.00%
NFLX200117C001000002019-10-10 1:26PM EST100.00177.50191.40192.500.00-261440.00%
NFLX200117C001050002019-10-18 9:40AM EST105.00174.770.000.000.00-1000.00%
NFLX200117C001100002019-11-08 2:43PM EST110.00181.510.000.000.00-100.00%
NFLX200117C001150002019-10-18 9:40AM EST115.00164.820.000.000.00-1000.00%
NFLX200117C001200002019-11-05 11:09AM EST120.00168.550.000.000.00-100.00%
NFLX200117C001250002019-06-07 10:04AM EST125.00239.66254.60258.950.00-150595.86%
NFLX200117C001300002019-11-05 1:36PM EST130.00158.950.000.000.00-100.00%
NFLX200117C001350002019-10-21 8:37AM EST135.00142.70157.50157.900.00-100.00%
NFLX200117C001400002019-09-24 9:20AM EST140.00121.65137.15138.400.00-1300.00%
NFLX200117C001450002019-11-11 9:30AM EST145.00145.850.000.000.00-100.00%
NFLX200117C001500002019-11-01 10:45AM EST150.00136.820.000.000.00-1000.00%
NFLX200117C001550002019-10-22 1:51PM EST155.00113.530.000.000.00-400.00%
NFLX200117C001600002019-09-30 8:50AM EST160.00124.65132.00133.15+15.65+14.36%1610.00%
NFLX200117C001650002019-09-20 12:29PM EST165.00104.66112.45113.800.00-1300.00%
NFLX200117C001700002019-10-08 2:26PM EST170.00105.70121.80123.000.00-700.00%
NFLX200117C001750002019-11-06 3:56PM EST175.00114.650.000.000.00-5000.00%
NFLX200117C001800002019-11-08 1:11PM EST180.00113.400.000.000.00-700.00%
NFLX200117C001850002019-11-04 10:18AM EST185.00106.100.000.000.00-1000.00%
NFLX200117C001900002019-10-14 10:26AM EST190.0095.500.000.000.00-100.00%
NFLX200117C001950002019-11-11 1:19PM EST195.00101.450.000.000.00-1000.00%
NFLX200117C002000002019-11-11 3:38PM EST200.0096.030.000.000.00-3100.00%
NFLX200117C002050002019-10-25 10:23AM EST205.0073.300.000.000.00-100.00%
NFLX200117C002100002019-11-06 2:08PM EST210.0081.850.000.000.00-100.00%
NFLX200117C002150002019-10-30 9:54AM EST215.0081.100.000.000.00-300.00%
NFLX200117C002200002019-11-08 3:15PM EST220.0073.760.000.000.00-600.00%
NFLX200117C002250002019-11-07 12:08PM EST225.0071.500.000.000.00-500.00%
NFLX200117C002300002019-10-23 10:29AM EST230.0049.350.000.000.00-100.00%
NFLX200117C002350002019-10-29 9:01AM EST235.0049.300.000.000.00-100.00%
NFLX200117C002400002019-11-11 1:12PM EST240.0058.320.000.000.00-100.00%
NFLX200117C002450002019-11-06 3:09PM EST245.0049.700.000.000.00-100.00%
NFLX200117C002500002019-11-08 12:00PM EST250.0048.780.000.000.00-700.00%
NFLX200117C002550002019-11-11 1:20PM EST255.0046.300.000.000.00-700.00%
NFLX200117C002600002019-11-11 12:19PM EST260.0041.300.000.000.00-200.00%
NFLX200117C002650002019-11-11 1:37PM EST265.0038.800.000.000.00-500.00%
NFLX200117C002700002019-11-11 2:22PM EST270.0035.150.000.000.00-800.00%
NFLX200117C002750002019-11-11 9:36AM EST275.0027.900.000.000.00-100.00%
NFLX200117C002800002019-11-11 3:56PM EST280.0027.100.000.000.00-6500.00%
NFLX200117C002850002019-11-11 3:56PM EST285.0024.100.000.000.00-3500.00%
NFLX200117C002900002019-11-11 3:58PM EST290.0021.200.000.000.00-14700.00%
NFLX200117C002950002019-11-11 3:59PM EST295.0018.400.000.000.00-11900.20%
NFLX200117C003000002019-11-11 3:49PM EST300.0016.120.000.000.00-8201.56%
NFLX200117C003050002019-11-11 3:52PM EST305.0013.930.000.000.00-8601.56%
NFLX200117C003100002019-11-11 3:58PM EST310.0011.800.000.000.00-2403.13%
NFLX200117C003150002019-11-11 3:58PM EST315.0010.050.000.000.00-24503.13%
NFLX200117C003200002019-11-11 3:50PM EST320.008.480.000.000.00-17203.13%
NFLX200117C003250002019-11-11 3:07PM EST325.007.150.000.000.00-506.25%
NFLX200117C003300002019-11-11 3:15PM EST330.006.100.000.000.00-3006.25%
NFLX200117C003350002019-11-11 3:16PM EST335.005.050.000.000.00-2606.25%
NFLX200117C003400002019-11-11 3:30PM EST340.004.210.000.000.00-1006.25%
NFLX200117C003450002019-11-11 3:02PM EST345.003.550.000.000.00-2106.25%
NFLX200117C003500002019-11-11 3:35PM EST350.002.850.000.000.00-11706.25%
NFLX200117C003550002019-11-11 3:42PM EST355.002.360.000.000.00-239012.50%
NFLX200117C003600002019-11-11 1:43PM EST360.002.090.000.000.00-19012.50%
NFLX200117C003650002019-11-11 2:18PM EST365.001.700.000.000.00-30012.50%
NFLX200117C003700002019-11-11 3:48PM EST370.001.360.000.000.00-3012.50%
NFLX200117C003750002019-11-11 2:05PM EST375.001.180.000.000.00-15012.50%
NFLX200117C003800002019-11-11 3:54PM EST380.000.950.000.000.00-36012.50%
NFLX200117C003850002019-11-11 3:45PM EST385.000.790.000.000.00-6012.50%
NFLX200117C003900002019-11-11 3:45PM EST390.000.690.000.000.00-7012.50%
NFLX200117C003950002019-11-11 2:48PM EST395.000.620.000.000.00-1012.50%
NFLX200117C004000002019-11-11 3:38PM EST400.000.520.000.000.00-49012.50%
NFLX200117C004050002019-11-04 3:57PM EST405.000.520.000.000.00-5012.50%
NFLX200117C004100002019-11-11 9:53AM EST410.000.410.000.000.00-4012.50%
NFLX200117C004200002019-11-11 9:53AM EST420.000.330.000.000.00-4012.50%
NFLX200117C004300002019-11-11 9:53AM EST430.000.270.000.000.00-2012.50%
NFLX200117C004400002019-11-07 10:27AM EST440.000.230.000.000.00-1025.00%
NFLX200117C004500002019-11-11 2:49PM EST450.000.190.000.000.00-3025.00%
NFLX200117C004600002019-11-08 2:19PM EST460.000.160.000.000.00-4025.00%
NFLX200117C004700002019-11-06 12:39PM EST470.000.130.000.000.00-1025.00%
NFLX200117C004800002019-11-06 3:31PM EST480.000.140.000.000.00-8025.00%
NFLX200117C004900002019-11-08 11:08AM EST490.000.140.000.000.00-1025.00%
NFLX200117C005000002019-11-11 12:34PM EST500.000.090.000.000.00-1025.00%
NFLX200117C005100002019-10-25 10:40AM EST510.000.100.000.000.00-1025.00%
NFLX200117C005200002019-10-29 9:54AM EST520.000.100.000.000.00-1025.00%
NFLX200117C005300002019-11-05 10:37AM EST530.000.060.000.000.00-1025.00%
NFLX200117C005400002019-11-05 1:15PM EST540.000.050.000.000.00-2025.00%
NFLX200117C005500002019-11-04 2:21PM EST550.000.080.000.000.00-1025.00%
NFLX200117C005600002019-10-22 2:50PM EST560.000.060.000.000.00-1025.00%
NFLX200117C005700002019-11-05 3:18PM EST570.000.040.000.000.00-1025.00%
NFLX200117C005800002019-10-28 11:20AM EST580.000.020.000.000.00-6025.00%
NFLX200117C005900002019-10-22 8:46AM EST590.000.070.000.000.00-1025.00%
NFLX200117C006000002019-11-08 9:48AM EST600.000.020.000.000.00-1025.00%
NFLX200117C006200002019-11-11 1:23PM EST620.000.030.000.000.00-1025.00%
NFLX200117C006300002019-11-04 9:42AM EST630.000.010.000.000.00-1025.00%
NFLX200117C006400002019-10-28 2:07PM EST640.000.040.000.000.00-8025.00%
NFLX200117C006500002019-10-28 2:07PM EST650.000.030.000.000.00-1025.00%
NFLX200117C006600002019-10-24 1:26PM EST660.000.040.000.000.00-10025.00%
NFLX200117C006700002019-10-24 2:33PM EST670.000.040.000.000.00-12025.00%
NFLX200117C006800002019-10-24 2:26PM EST680.000.040.000.000.00-4025.00%
NFLX200117C006900002019-10-24 10:31AM EST690.000.040.000.000.00-4050.00%
NFLX200117C007000002019-11-06 3:52PM EST700.000.010.000.000.00-1050.00%
NFLX200117C007100002019-10-22 8:45AM EST710.000.050.000.000.00-1050.00%
NFLX200117C007200002019-09-20 9:52AM EST720.000.050.010.050.00-111466.41%
NFLX200117C007300002019-11-04 3:37PM EST730.000.010.000.000.00-5050.00%
NFLX200117C007400002019-10-22 11:49AM EST740.000.040.000.000.00-12050.00%
NFLX200117C007500002019-10-29 8:40AM EST750.000.010.000.000.00-1050.00%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200117P000950002019-11-07 11:15AM EST95.000.010.000.000.00-1050.00%
NFLX200117P001000002019-11-11 10:40AM EST100.000.010.000.000.00-5050.00%
NFLX200117P001050002019-10-25 12:52PM EST105.000.020.000.000.00-200050.00%
NFLX200117P001100002019-11-11 3:47PM EST110.000.020.000.000.00-3050.00%
NFLX200117P001150002019-11-06 9:55AM EST115.000.030.000.000.00-72050.00%
NFLX200117P001200002019-11-08 12:16PM EST120.000.050.000.000.00-1050.00%
NFLX200117P001250002019-11-11 2:47PM EST125.000.030.000.000.00-9050.00%
NFLX200117P001300002019-11-08 2:33PM EST130.000.070.000.000.00-1050.00%
NFLX200117P001350002019-11-11 2:46PM EST135.000.040.000.000.00-10025.00%
NFLX200117P001400002019-11-08 2:33PM EST140.000.100.000.000.00-1025.00%
NFLX200117P001450002019-11-08 2:34PM EST145.000.110.000.000.00-2025.00%
NFLX200117P001500002019-11-11 10:17AM EST150.000.130.000.000.00-2025.00%
NFLX200117P001550002019-11-11 1:33PM EST155.000.150.000.000.00-1,007025.00%
NFLX200117P001600002019-11-08 10:11AM EST160.000.200.000.000.00-2025.00%
NFLX200117P001650002019-11-07 12:55PM EST165.000.230.000.000.00-4025.00%
NFLX200117P001700002019-11-11 11:53AM EST170.000.230.000.000.00-1025.00%
NFLX200117P001750002019-11-06 2:07PM EST175.000.340.000.000.00-1025.00%
NFLX200117P001800002019-11-11 10:32AM EST180.000.360.000.000.00-5025.00%
NFLX200117P001850002019-11-11 2:25PM EST185.000.380.000.000.00-25025.00%
NFLX200117P001900002019-11-11 3:12PM EST190.000.430.000.000.00-3025.00%
NFLX200117P001950002019-11-08 11:24AM EST195.000.650.000.000.00-1025.00%
NFLX200117P002000002019-11-11 2:41PM EST200.000.610.000.000.00-18012.50%
NFLX200117P002050002019-11-11 9:38AM EST205.000.960.000.000.00-4012.50%
NFLX200117P002100002019-11-11 3:08PM EST210.000.930.000.000.00-2012.50%
NFLX200117P002150002019-11-11 3:36PM EST215.001.130.000.000.00-8012.50%
NFLX200117P002200002019-11-11 3:54PM EST220.001.380.000.000.00-50012.50%
NFLX200117P002250002019-11-11 3:43PM EST225.001.630.000.000.00-34012.50%
NFLX200117P002300002019-11-11 3:12PM EST230.001.950.000.000.00-75012.50%
NFLX200117P002350002019-11-11 3:31PM EST235.002.340.000.000.00-32012.50%
NFLX200117P002400002019-11-11 3:36PM EST240.002.890.000.000.00-74012.50%
NFLX200117P002450002019-11-11 3:57PM EST245.003.500.000.000.00-106.25%
NFLX200117P002500002019-11-11 3:44PM EST250.004.150.000.000.00-5006.25%
NFLX200117P002550002019-11-11 3:28PM EST255.004.980.000.000.00-306.25%
NFLX200117P002600002019-11-11 3:53PM EST260.006.050.000.000.00-6806.25%
NFLX200117P002650002019-11-11 3:53PM EST265.007.070.000.000.00-41706.25%
NFLX200117P002700002019-11-11 3:04PM EST270.008.150.000.000.00-5703.13%
NFLX200117P002750002019-11-11 3:45PM EST275.009.820.000.000.00-2703.13%
NFLX200117P002800002019-11-11 3:28PM EST280.0011.420.000.000.00-11603.13%
NFLX200117P002850002019-11-11 3:59PM EST285.0013.500.000.000.00-19501.56%
NFLX200117P002900002019-11-11 3:54PM EST290.0015.500.000.000.00-15100.78%
NFLX200117P002950002019-11-11 3:52PM EST295.0017.750.000.000.00-7900.00%
NFLX200117P003000002019-11-11 3:46PM EST300.0020.280.000.000.00-33600.00%
NFLX200117P003050002019-11-11 3:15PM EST305.0022.650.000.000.00-800.00%
NFLX200117P003100002019-11-08 3:41PM EST310.0028.300.000.000.00-500.00%
NFLX200117P003150002019-11-11 3:45PM EST315.0029.230.000.000.00-500.00%
NFLX200117P003200002019-11-11 3:17PM EST320.0032.450.000.000.00-200.00%
NFLX200117P003250002019-11-11 10:21AM EST325.0038.900.000.000.00-100.00%
NFLX200117P003300002019-11-11 12:55PM EST330.0040.400.000.000.00-600.00%
NFLX200117P003350002019-11-05 11:56AM EST335.0048.570.000.000.00-100.00%
NFLX200117P003400002019-11-05 3:23PM EST340.0053.850.000.000.00-100.00%
NFLX200117P003450002019-11-11 3:54PM EST345.0053.050.000.000.00-200.00%
NFLX200117P003500002019-11-11 3:54PM EST350.0057.500.000.000.00-3500.00%
NFLX200117P003600002019-11-07 10:27AM EST360.0067.000.000.000.00-400.00%
NFLX200117P003650002019-11-04 12:12PM EST365.0072.530.000.000.00-500.00%
NFLX200117P003700002019-11-11 2:52PM EST370.0075.250.000.000.00-100.00%
NFLX200117P003750002019-11-11 3:54PM EST375.0081.000.000.000.00-100.00%
NFLX200117P003800002019-11-11 2:52PM EST380.0084.950.000.000.00-100.00%
NFLX200117P003900002019-11-08 12:40PM EST390.0096.900.000.000.00-2500.00%
NFLX200117P004000002019-11-08 10:46AM EST400.00107.300.000.000.00-200.00%
NFLX200117P004100002019-10-23 2:23PM EST410.00139.300.000.000.00-21000.00%
NFLX200117P004200002019-10-14 1:19PM EST420.00134.040.000.000.00-200.00%
NFLX200117P004300002019-08-21 8:55AM EST430.00128.59158.90159.850.00-50118.99%
NFLX200117P004400002019-08-15 9:29AM EST440.00136.60145.35146.550.00-5048.41%
NFLX200117P004500002019-11-05 1:57PM EST450.00161.770.000.000.00-100.00%
NFLX200117P004600002019-11-11 3:23PM EST460.00164.750.000.000.00-100.00%
NFLX200117P004700002019-09-04 2:56PM EST470.00178.01200.80201.950.00-20136.78%
NFLX200117P004800002019-09-19 9:56AM EST480.00191.60200.45201.650.00-1250114.80%
NFLX200117P004900002019-07-24 11:17AM EST490.00175.15192.90193.650.00-1500.00%
NFLX200117P005000002019-10-30 2:53PM EST500.00207.880.000.000.00-14700.00%
NFLX200117P005100002019-09-12 12:58PM EST510.00220.07224.60228.600.00-10110.14%
NFLX200117P005200002019-06-17 10:40AM EST520.00172.42156.10158.600.00-1510.00%
NFLX200117P005300002019-06-03 11:31AM EST530.00194.07147.80151.300.00-200.00%
NFLX200117P005400002019-06-03 11:31AM EST540.00204.03157.15160.750.00-200.00%
NFLX200117P005500002019-06-07 10:04AM EST550.00168.12167.95172.400.00-800.00%
NFLX200117P005600002019-07-25 1:57PM EST560.00232.45267.65269.500.00-20088.33%
NFLX200117P005700002019-06-13 1:25PM EST570.00229.50196.15197.150.00-100.00%
NFLX200117P005800002019-06-07 10:19AM EST580.00229.10197.45202.000.00-100.00%
NFLX200117P005900002019-10-09 9:45AM EST590.00323.65296.15296.650.00-0073.07%
NFLX200117P006000002019-07-18 10:14AM EST600.00278.91295.95298.050.00-100.00%
NFLX200117P006200002019-07-18 10:14AM EST620.00298.94315.90318.100.00-100.00%
NFLX200117P006300002019-06-09 11:08PM EST630.00227.50251.25253.700.00-000.00%
NFLX200117P006600002019-07-12 12:06PM EST660.00285.85361.40362.750.00-400.00%
NFLX200117P006700002019-07-05 11:20AM EST670.00290.69358.75360.850.00-200.00%
NFLX200117P007000002019-06-09 11:08PM EST700.00360.53321.85324.250.00-000.00%
NFLX200117P007400002019-06-09 11:08PM EST740.00391.00361.50363.900.00-000.00%
NFLX200117P007500002019-10-18 2:15PM EST750.00472.400.000.000.00-1800.00%