NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200320C000050002019-12-06 9:30AM EST5.00300.00289.60293.250.00-44471.29%
NFLX200320C001000002019-11-19 3:49PM EST100.00204.21194.95198.850.00-20119.02%
NFLX200320C001600002019-08-09 2:11PM EST160.00154.25133.65134.850.00-450.00%
NFLX200320C001650002019-10-09 2:32PM EST165.00106.20126.10129.950.00-540.00%
NFLX200320C001700002019-10-16 2:47PM EST170.00120.00124.55128.900.00-6066.13%
NFLX200320C001800002019-10-22 1:03PM EST180.0092.85129.95133.850.00-210112.60%
NFLX200320C001850002019-11-15 9:47AM EST185.00108.50111.30115.200.00-31852.44%
NFLX200320C001950002019-11-26 12:27PM EST195.00121.40101.65105.500.00-20020160.91%
NFLX200320C002000002019-12-10 2:22PM EST200.0096.7498.1099.400.00-48752.48%
NFLX200320C002100002019-12-02 3:29PM EST210.00102.6287.6591.250.00-720755.37%
NFLX200320C002200002019-11-15 11:03AM EST220.0080.0078.3581.550.00-2450.75%
NFLX200320C002250002019-12-11 9:41AM EST225.0075.8573.8077.60+1.35+1.81%124651.37%
NFLX200320C002300002019-12-09 3:57PM EST230.0077.2070.5572.050.00-146646.75%
NFLX200320C002350002019-11-14 10:24AM EST235.0060.0066.2567.800.00-131046.16%
NFLX200320C002400002019-12-10 1:59PM EST240.0061.9060.9564.150.00-1521646.93%
NFLX200320C002450002019-12-10 10:07AM EST245.0058.0058.1058.800.00-424643.05%
NFLX200320C002500002019-12-10 3:52PM EST250.0051.1353.9554.750.00-21486842.42%
NFLX200320C002550002019-12-10 3:42PM EST255.0048.2150.1050.700.00-92893841.55%
NFLX200320C002600002019-12-10 12:28PM EST260.0047.3346.3047.050.00-1125641.31%
NFLX200320C002650002019-11-27 10:56AM EST265.0058.8041.9044.300.00-17542.56%
NFLX200320C002700002019-12-10 2:17PM EST270.0038.5539.2040.050.00-334340.60%
NFLX200320C002750002019-11-29 11:03AM EST275.0050.6236.2037.050.00-712440.75%
NFLX200320C002800002019-12-11 10:04AM EST280.0034.1032.8033.45+3.00+9.65%1973639.58%
NFLX200320C002850002019-12-11 10:38AM EST285.0031.1929.9530.45+3.36+12.07%128,19139.20%
NFLX200320C002900002019-12-11 9:47AM EST290.0027.5427.1027.55+1.86+7.24%1041638.73%
NFLX200320C002950002019-12-11 11:21AM EST295.0025.0024.4524.90+2.40+10.62%1541238.41%
NFLX200320C003000002019-12-11 10:38AM EST300.0023.2022.0022.35+2.50+12.08%751,18837.98%
NFLX200320C003050002019-12-11 10:01AM EST305.0020.6519.6519.90+2.07+11.14%1426537.46%
NFLX200320C003100002019-12-11 9:31AM EST310.0017.1217.4517.80+1.12+7.00%1544437.24%
NFLX200320C003150002019-12-11 11:11AM EST315.0016.1515.6015.90+1.33+8.97%156137.09%
NFLX200320C003200002019-12-11 10:42AM EST320.0014.6013.6514.00+1.75+13.62%568236.68%
NFLX200320C003250002019-12-11 10:58AM EST325.0012.6912.0512.25+1.74+15.89%151036.26%
NFLX200320C003300002019-12-11 11:06AM EST330.0011.1010.5010.80+1.55+16.23%41,36836.10%
NFLX200320C003350002019-12-10 11:37AM EST335.009.709.159.500.00-145135.97%
NFLX200320C003400002019-12-11 11:28AM EST340.008.158.058.30+0.15+1.87%465735.79%
NFLX200320C003450002019-12-10 3:48PM EST345.006.406.957.200.00-2363635.56%
NFLX200320C003500002019-12-11 11:17AM EST350.006.356.006.20+0.85+15.45%151,54435.30%
NFLX200320C003550002019-12-11 11:21AM EST355.005.205.205.40+0.30+6.12%335635.25%
NFLX200320C003600002019-12-11 11:19AM EST360.004.754.404.65+0.50+11.76%4474935.10%
NFLX200320C003650002019-12-11 11:21AM EST365.003.853.804.05+0.40+11.59%2119735.11%
NFLX200320C003700002019-12-10 3:26PM EST370.003.153.303.500.00-102,36335.07%
NFLX200320C003750002019-12-11 11:15AM EST375.003.072.743.10+0.25+8.87%2390135.29%
NFLX200320C003800002019-12-11 11:16AM EST380.002.632.402.62+0.20+8.23%3137535.07%
NFLX200320C003850002019-12-11 9:56AM EST385.002.251.962.41-1.05-31.82%131935.63%
NFLX200320C003900002019-12-10 9:39AM EST390.001.921.771.940.00-412335.05%
NFLX200320C003950002019-12-10 9:30AM EST395.001.881.491.800.00-1017735.65%
NFLX200320C004000002019-12-10 9:30AM EST400.001.551.301.490.00-577035.35%
NFLX200320C004050002019-12-11 10:24AM EST405.001.291.071.38-0.39-23.21%28535.90%
NFLX200320C004100002019-12-09 10:46AM EST410.001.620.871.240.00-116736.21%
NFLX200320C004150002019-11-27 1:52PM EST415.002.240.771.110.00-252736.48%
NFLX200320C004200002019-12-10 1:55PM EST420.000.800.601.000.00-618936.78%
NFLX200320C004250002019-11-21 9:49AM EST425.001.800.500.880.00-22036.91%
NFLX200320C004300002019-12-10 9:30AM EST430.000.670.440.780.00-18637.10%
NFLX200320C004350002019-12-10 10:44AM EST435.000.510.380.690.00-283337.26%
NFLX200320C004400002019-12-05 11:34AM EST440.000.600.340.620.00-13937.50%
NFLX200320C004450002019-12-10 2:06PM EST445.000.300.300.550.00-55237.67%
NFLX200320C004500002019-12-10 1:17PM EST450.000.430.300.500.00-18837.96%
NFLX200320C004550002019-11-22 1:29PM EST455.000.630.210.460.00-11538.33%
NFLX200320C004600002019-12-10 10:44AM EST460.000.300.200.410.00-13538.50%
NFLX200320C004700002019-12-10 9:33AM EST470.000.200.160.350.00-74539.21%
NFLX200320C004800002019-12-10 12:49PM EST480.000.230.120.300.00-10345139.87%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200320P000500002019-11-07 2:49PM EST50.000.050.000.120.00--1121.88%
NFLX200320P001000002019-12-05 12:40PM EST100.000.040.030.120.00--1976.95%
NFLX200320P001050002019-11-18 11:42AM EST105.000.050.000.130.00-4672.66%
NFLX200320P001100002019-11-27 9:40AM EST110.000.050.000.140.00--269.92%
NFLX200320P001200002019-12-06 10:32AM EST120.000.070.060.170.00-14267.68%
NFLX200320P001250002019-11-18 12:03AM EST125.000.160.010.190.00--163.87%
NFLX200320P001300002019-12-10 1:33PM EST130.000.130.030.210.00-2462.31%
NFLX200320P001350002019-11-14 9:30AM EST135.000.170.050.230.00-17160.74%
NFLX200320P001400002019-11-01 1:25PM EST140.000.300.060.230.00-1458.40%
NFLX200320P001450002019-12-10 10:18AM EST145.000.230.110.290.00-14958.11%
NFLX200320P001500002019-12-06 12:59PM EST150.000.200.140.320.00-628756.54%
NFLX200320P001550002019-11-21 11:35AM EST155.000.310.180.360.00-113955.23%
NFLX200320P001600002019-12-09 9:33AM EST160.000.330.290.410.00-5053054.74%
NFLX200320P001650002019-10-18 9:28AM EST165.001.050.330.510.00-9053.66%
NFLX200320P001700002019-12-10 3:35PM EST170.000.530.360.540.00-35451.76%
NFLX200320P001750002019-12-06 2:09PM EST175.000.490.450.630.00-160050.78%
NFLX200320P001800002019-12-11 9:43AM EST180.000.650.550.73+0.01+1.56%110150.88%
NFLX200320P001850002019-12-10 3:10PM EST185.000.850.660.860.00-47249.88%
NFLX200320P001900002019-12-10 3:06PM EST190.000.940.801.040.00-115549.17%
NFLX200320P001950002019-12-10 2:48PM EST195.001.050.971.15-0.15-12.50%126147.64%
NFLX200320P002000002019-12-10 3:31PM EST200.001.431.171.400.00-666847.07%
NFLX200320P002100002019-12-11 10:24AM EST210.001.711.741.91-0.19-10.00%31,94445.27%
NFLX200320P002200002019-12-10 3:31PM EST220.002.842.402.640.00-12,40143.77%
NFLX200320P002250002019-12-11 11:00AM EST225.002.802.903.10-0.55-16.42%251,01643.10%
NFLX200320P002300002019-12-10 3:30PM EST230.004.003.403.650.00-602,38942.51%
NFLX200320P002350002019-12-10 2:31PM EST235.004.504.004.250.00-460741.83%
NFLX200320P002400002019-12-11 9:48AM EST240.004.804.754.95-0.67-12.25%21,95441.23%
NFLX200320P002450002019-12-10 2:43PM EST245.006.205.555.850.00-21,36240.91%
NFLX200320P002500002019-12-11 10:24AM EST250.006.356.506.75-1.15-15.33%34,23140.31%
NFLX200320P002550002019-12-11 11:11AM EST255.007.507.607.80-1.05-12.28%31,39039.81%
NFLX200320P002600002019-12-11 11:26AM EST260.008.808.809.00-1.20-12.00%53,08539.37%
NFLX200320P002650002019-12-10 2:37PM EST265.0011.1510.1010.350.00-131,33338.97%
NFLX200320P002700002019-12-11 10:55AM EST270.0011.3511.6511.90-1.65-12.69%12,97738.68%
NFLX200320P002750002019-12-11 11:02AM EST275.0012.9513.3013.60-1.77-12.02%262,06638.38%
NFLX200320P002800002019-12-10 3:19PM EST280.0016.3515.1515.450.00-1772,89138.07%
NFLX200320P002850002019-12-11 9:45AM EST285.0017.0817.1017.40-1.92-10.11%485637.65%
NFLX200320P002900002019-12-11 11:19AM EST290.0018.7019.2019.55-2.30-10.95%1794237.30%
NFLX200320P002950002019-12-11 10:36AM EST295.0021.0021.4021.75-2.40-10.26%547736.75%
NFLX200320P003000002019-12-11 10:49AM EST300.0023.4024.1024.35-2.78-10.62%121,01636.58%
NFLX200320P003050002019-12-11 10:36AM EST305.0025.8226.7526.95-3.08-10.66%636936.14%
NFLX200320P003100002019-12-11 10:41AM EST310.0028.4029.4029.95-0.55-1.90%121536.07%
NFLX200320P003150002019-12-11 11:01AM EST315.0031.8432.3533.05-0.46-1.42%224135.90%
NFLX200320P003200002019-12-11 11:19AM EST320.0034.9735.7536.10-2.53-6.75%265635.38%
NFLX200320P003250002019-12-10 12:52PM EST325.0038.6039.0539.650.00-219935.44%
NFLX200320P003300002019-12-10 9:30AM EST330.0042.3542.4043.150.00-1032035.17%
NFLX200320P003350002019-12-06 9:54AM EST335.0040.2546.1046.700.00-611634.72%
NFLX200320P003400002019-12-11 10:08AM EST340.0049.3749.9550.40-1.88-3.67%799634.27%
NFLX200320P003450002019-12-04 10:11AM EST345.0048.9553.8554.700.00-215234.80%
NFLX200320P003500002019-12-05 2:03PM EST350.0055.6557.7558.750.00-33834.60%
NFLX200320P003550002019-12-04 10:11AM EST355.0056.7161.8563.100.00-111534.85%
NFLX200320P003600002019-11-29 10:08AM EST360.0052.3866.2567.200.00-19634.28%
NFLX200320P003650002019-12-09 3:06PM EST365.0064.7370.5571.700.00-51234.52%
NFLX200320P003700002019-10-18 9:31AM EST370.0090.8963.8067.900.00-100.00%
NFLX200320P003750002019-10-03 10:26AM EST375.00113.7587.7591.900.00-11856.01%
NFLX200320P003800002019-12-10 9:35AM EST380.0085.2882.7586.100.00-12337.09%
NFLX200320P003850002019-12-04 2:39PM EST385.0081.9387.3591.150.00-5938.61%
NFLX200320P003900002019-10-23 2:25PM EST390.00119.3181.3583.500.00-20400.00%
NFLX200320P003950002019-10-23 2:25PM EST395.00124.3386.3587.400.00-2050.00%
NFLX200320P004000002019-10-23 2:26PM EST400.00129.2790.9592.050.00-750.00%
NFLX200320P004050002019-10-23 2:26PM EST405.00134.2994.8097.500.00-710.00%
NFLX200320P004200002019-10-23 2:38PM EST420.00149.02108.45111.950.00-550.00%
NFLX200320P004250002019-11-04 10:18AM EST425.00135.15115.85119.450.00-100.00%
NFLX200320P004350002019-10-13 11:04PM EST435.00151.10138.00142.050.00-1053.88%