NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200619C001350002019-10-11 2:09PM EST135.00153.900.000.000.00-700.00%
NFLX200619C001400002019-10-14 8:30AM EST140.00168.100.000.000.00-100.00%
NFLX200619C001450002019-10-14 9:35AM EST145.00141.990.000.000.00-000.00%
NFLX200619C001500002019-10-30 2:50PM EST150.00145.400.000.000.00-100.00%
NFLX200619C001550002019-10-22 1:51PM EST155.00116.580.000.000.00-400.00%
NFLX200619C001600002019-11-04 3:02PM EST160.00137.700.000.000.00-200.00%
NFLX200619C001650002019-10-09 12:53PM EST165.00107.95129.80133.600.00-122557.25%
NFLX200619C001700002019-10-10 12:08PM EST170.00112.45123.35127.450.00-23050.70%
NFLX200619C001750002019-10-14 9:25AM EST175.00113.800.000.000.00-100.00%
NFLX200619C001800002019-11-01 2:21PM EST180.00111.300.000.000.00-500.00%
NFLX200619C001850002019-10-07 8:30AM EST185.0095.970.000.000.00-1400.00%
NFLX200619C001900002019-10-15 10:04AM EST190.00103.350.000.000.00-100.00%
NFLX200619C001950002019-10-17 9:26AM EST195.00104.400.000.000.00-200.00%
NFLX200619C002000002019-11-04 10:33AM EST200.0098.180.000.000.00-100.00%
NFLX200619C002050002019-11-05 10:50AM EST205.0090.720.000.000.00-100.00%
NFLX200619C002100002019-10-30 11:46AM EST210.0087.600.000.000.00-500.00%
NFLX200619C002200002019-11-04 10:27AM EST220.0081.980.000.000.00-400.00%
NFLX200619C002300002019-11-07 3:44PM EST230.0071.630.000.000.00-100.00%
NFLX200619C002350002019-10-22 9:27AM EST235.0054.840.000.000.00--00.00%
NFLX200619C002400002019-11-07 3:44PM EST240.0064.180.000.000.00-100.00%
NFLX200619C002450002019-10-25 2:59PM EST245.0052.100.000.000.00-100.00%
NFLX200619C002500002019-11-07 11:18AM EST250.0062.500.000.000.00-200.00%
NFLX200619C002550002019-10-22 9:08AM EST255.0042.050.000.000.00--00.00%
NFLX200619C002600002019-11-05 2:27PM EST260.0050.240.000.000.00-300.00%
NFLX200619C002650002019-11-08 3:43PM EST265.0049.300.000.000.00-200.00%
NFLX200619C002700002019-11-11 2:25PM EST270.0049.430.000.000.00-200.00%
NFLX200619C002750002019-11-05 1:49PM EST275.0041.600.000.000.00-1000.00%
NFLX200619C002800002019-11-08 11:38AM EST280.0042.000.000.000.00-100.00%
NFLX200619C002850002019-11-08 12:39PM EST285.0039.420.000.000.00-200.00%
NFLX200619C002900002019-11-11 11:53AM EST290.0037.000.000.000.00-100.00%
NFLX200619C002950002019-11-07 12:15PM EST295.0034.220.000.000.00-200.10%
NFLX200619C003000002019-11-11 2:48PM EST300.0032.500.000.000.00-800.78%
NFLX200619C003050002019-11-07 3:46PM EST305.0027.000.000.000.00-300.78%
NFLX200619C003100002019-11-07 3:58PM EST310.0025.250.000.000.00-1301.56%
NFLX200619C003150002019-11-11 12:12PM EST315.0025.750.000.000.00-201.56%
NFLX200619C003200002019-11-11 9:56AM EST320.0023.010.000.000.00-103.13%
NFLX200619C003250002019-11-08 1:02PM EST325.0021.500.000.000.00-503.13%
NFLX200619C003300002019-11-11 2:10PM EST330.0020.500.000.000.00-203.13%
NFLX200619C003350002019-11-11 3:12PM EST335.0018.660.000.000.00-5903.13%
NFLX200619C003400002019-11-11 11:53AM EST340.0017.000.000.000.00-1003.13%
NFLX200619C003450002019-11-07 12:15PM EST345.0015.480.000.000.00-703.13%
NFLX200619C003500002019-11-11 12:23PM EST350.0014.100.000.000.00-2106.25%
NFLX200619C003550002019-11-07 11:02AM EST355.0013.000.000.000.00-206.25%
NFLX200619C003600002019-11-11 1:35PM EST360.0012.260.000.000.00-206.25%
NFLX200619C003650002019-11-06 1:53PM EST365.009.950.000.000.00-206.25%
NFLX200619C003700002019-11-11 3:38PM EST370.009.930.000.000.00-2206.25%
NFLX200619C003750002019-11-08 3:31PM EST375.008.650.000.000.00-206.25%
NFLX200619C003800002019-11-11 1:19PM EST380.008.400.000.000.00-206.25%
NFLX200619C003850002019-11-11 3:58PM EST385.007.000.000.000.00-206.25%
NFLX200619C003900002019-11-11 1:20PM EST390.007.000.000.000.00-306.25%
NFLX200619C003950002019-11-06 1:41PM EST395.005.700.000.000.00-206.25%
NFLX200619C004000002019-11-11 3:50PM EST400.005.650.000.000.00-906.25%
NFLX200619C004100002019-11-11 12:22PM EST410.004.750.000.000.00-506.25%
NFLX200619C004200002019-11-11 2:06PM EST420.003.800.000.000.00-1306.25%
NFLX200619C004300002019-11-06 11:43AM EST430.002.820.000.000.00-1012.50%
NFLX200619C004400002019-11-01 11:47AM EST440.001.950.000.000.00-10012.50%
NFLX200619C004500002019-11-08 3:50PM EST450.002.100.000.000.00-1012.50%
NFLX200619C004600002019-11-04 12:16PM EST460.001.930.000.000.00-3012.50%
NFLX200619C004700002019-11-11 9:51AM EST470.001.650.000.000.00-15012.50%
NFLX200619C004800002019-11-05 9:41AM EST480.001.120.000.000.00-1012.50%
NFLX200619C004900002019-11-05 11:20AM EST490.001.030.000.000.00-1012.50%
NFLX200619C005000002019-11-08 11:06AM EST500.000.900.000.000.00-1012.50%
NFLX200619C005200002019-11-04 12:18PM EST520.000.700.000.000.00-5012.50%
NFLX200619C005400002019-10-11 11:11AM EST540.000.910.000.000.00-1012.50%
NFLX200619C005600002019-11-04 3:23PM EST560.000.440.000.000.00-5012.50%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200619P000950002019-11-08 3:22PM EST95.000.160.000.000.00-20025.00%
NFLX200619P001350002019-11-07 2:06PM EST135.000.680.000.000.00-23025.00%
NFLX200619P001400002019-11-11 1:05PM EST140.000.800.000.000.00-13025.00%
NFLX200619P001450002019-11-11 11:47AM EST145.000.990.000.000.00-10012.50%
NFLX200619P001500002019-11-11 2:44PM EST150.001.000.000.000.00-4012.50%
NFLX200619P001550002019-11-07 11:24AM EST155.001.260.000.000.00-17012.50%
NFLX200619P001600002019-11-07 12:14PM EST160.001.500.000.000.00-1012.50%
NFLX200619P001650002019-11-04 2:36PM EST165.001.730.000.000.00-6012.50%
NFLX200619P001700002019-11-11 11:02AM EST170.002.080.000.000.00-1012.50%
NFLX200619P001750002019-11-08 10:11AM EST175.002.640.000.000.00-1012.50%
NFLX200619P001800002019-11-11 1:11PM EST180.002.560.000.000.00-4012.50%
NFLX200619P001850002019-11-07 11:59AM EST185.003.100.000.000.00-13012.50%
NFLX200619P001900002019-11-11 12:57PM EST190.003.370.000.000.00-3012.50%
NFLX200619P001950002019-11-07 3:46PM EST195.004.350.000.000.00-6012.50%
NFLX200619P002000002019-11-11 1:54PM EST200.004.300.000.000.00-21012.50%
NFLX200619P002050002019-11-11 11:47AM EST205.005.270.000.000.00-17012.50%
NFLX200619P002100002019-11-07 10:17AM EST210.005.800.000.000.00-106.25%
NFLX200619P002150002019-11-07 11:55AM EST215.006.700.000.000.00-106.25%
NFLX200619P002200002019-11-11 2:47PM EST220.007.100.000.000.00-506.25%
NFLX200619P002250002019-11-08 2:30PM EST225.008.800.000.000.00-206.25%
NFLX200619P002300002019-11-08 3:26PM EST230.009.710.000.000.00-206.25%
NFLX200619P002350002019-11-07 11:55AM EST235.0010.600.000.000.00-6906.25%
NFLX200619P002400002019-11-11 2:16PM EST240.0011.100.000.000.00-51406.25%
NFLX200619P002450002019-11-06 12:05PM EST245.0014.500.000.000.00-406.25%
NFLX200619P002500002019-11-11 2:36PM EST250.0013.700.000.000.00-56603.13%
NFLX200619P002550002019-11-11 1:43PM EST255.0015.070.000.000.00-203.13%
NFLX200619P002600002019-11-11 2:46PM EST260.0016.850.000.000.00-3103.13%
NFLX200619P002650002019-11-11 3:53PM EST265.0018.840.000.000.00-303.13%
NFLX200619P002700002019-11-11 2:40PM EST270.0020.200.000.000.00-2103.13%
NFLX200619P002750002019-11-11 12:13PM EST275.0022.580.000.000.00-101.56%
NFLX200619P002800002019-11-11 1:31PM EST280.0024.400.000.000.00-301.56%
NFLX200619P002850002019-11-11 1:31PM EST285.0026.540.000.000.00-300.78%
NFLX200619P002900002019-11-11 2:22PM EST290.0028.500.000.000.00-500.39%
NFLX200619P002950002019-11-07 3:34PM EST295.0034.250.000.000.00-2100.00%
NFLX200619P003000002019-11-11 2:25PM EST300.0033.350.000.000.00-1100.00%
NFLX200619P003050002019-11-05 2:19PM EST305.0040.260.000.000.00-2500.00%
NFLX200619P003100002019-11-08 3:52PM EST310.0042.050.000.000.00-1300.00%
NFLX200619P003150002019-11-07 3:20PM EST315.0045.650.000.000.00-1100.00%
NFLX200619P003200002019-11-07 12:14PM EST320.0045.880.000.000.00-100.00%
NFLX200619P003250002019-10-21 12:10PM EST325.0061.110.000.000.00--00.00%
NFLX200619P003300002019-11-11 12:57PM EST330.0052.250.000.000.00-200.00%
NFLX200619P003400002019-11-11 10:19AM EST340.0061.010.000.000.00-100.00%
NFLX200619P003450002019-10-24 9:10AM EST345.0081.070.000.000.00--00.00%
NFLX200619P003500002019-11-11 11:09AM EST350.0067.500.000.000.00-100.00%
NFLX200619P003600002019-10-28 8:30AM EST360.0087.140.000.000.00-5000.00%
NFLX200619P003700002019-10-11 12:26PM EST370.0091.810.000.000.00-200.00%
NFLX200619P003800002019-10-30 2:18PM EST380.0092.850.000.000.00-100.00%
NFLX200619P003900002019-10-24 9:42AM EST390.00120.200.000.000.00-500.00%
NFLX200619P004000002019-10-30 2:18PM EST400.00110.500.000.000.00-100.00%
NFLX200619P004100002019-10-15 8:56AM EST410.00132.150.000.000.00-100.00%
NFLX200619P004200002019-10-24 10:57AM EST420.00146.600.000.000.00-100.00%
NFLX200619P004300002019-10-15 8:51AM EST430.00149.000.000.000.00-100.00%
NFLX200619P004400002019-10-07 9:58AM EST440.00165.45146.95151.100.00-4040.37%
NFLX200619P004500002019-10-15 8:56AM EST450.00175.000.000.000.00-100.00%
NFLX200619P004600002019-08-27 9:05AM EST460.00166.96195.25198.750.00-1080.40%
NFLX200619P004700002019-09-20 12:49PM EST470.00203.30192.35193.950.00-4064.61%
NFLX200619P004800002019-10-23 2:28PM EST480.00209.620.000.000.00-900.00%
NFLX200619P004900002019-10-23 2:28PM EST490.00219.640.000.000.00-900.00%
NFLX200619P005000002019-10-22 12:11PM EST500.00229.490.000.000.00-100.00%
NFLX200619P005200002019-07-11 8:50AM EST520.00145.15208.80213.450.00-800.00%
NFLX200619P005400002019-06-07 10:04AM EST540.00172.40165.30168.200.00-5790.00%
NFLX200619P005600002019-06-07 10:04AM EST560.00200.30183.55186.100.00-7230.00%