NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200710C002050002020-07-08 3:20PM EDT205.00298.20296.50298.80+22.65+8.22%612591.02%
NFLX200710C002100002020-07-07 10:33AM EDT210.00289.35291.50293.80+2.90+1.01%42576.37%
NFLX200710C002150002020-07-08 1:34PM EDT215.00287.45286.55288.20+6.85+2.44%165496.09%
NFLX200710C002200002020-07-08 1:28PM EDT220.00282.50281.50283.80+58.70+26.23%22548.05%
NFLX200710C002450002020-06-29 2:26PM EDT245.00200.85256.25258.850.00--1486.52%
NFLX200710C002550002020-07-07 10:49AM EDT255.00242.60246.50248.800.00-23458.59%
NFLX200710C002600002020-07-06 9:42AM EDT260.00222.45241.40243.800.00--3446.68%
NFLX200710C002750002020-07-06 3:15PM EDT275.00221.85226.50228.80+3.70+1.70%27412.60%
NFLX200710C002800002020-07-01 2:45PM EDT280.00200.35221.20223.850.00--3404.69%
NFLX200710C002900002020-07-08 10:54AM EDT290.00206.10211.05213.90-4.95-2.35%42386.04%
NFLX200710C002950002020-07-07 2:26PM EDT295.00197.10206.50208.800.00-42369.73%
NFLX200710C003000002020-07-01 10:34AM EDT300.00202.40201.35203.95+37.40+22.67%23367.77%
NFLX200710C003050002020-07-07 12:07PM EDT305.00190.40196.30198.800.00-44349.32%
NFLX200710C003100002020-07-02 12:02PM EDT310.00186.30191.40193.750.00-22336.52%
NFLX200710C003250002020-07-06 11:44AM EDT325.00173.75176.20178.800.00--0310.16%
NFLX200710C003300002020-07-02 9:47AM EDT330.00155.05171.40173.800.00-22300.68%
NFLX200710C003350002020-07-06 2:06PM EDT335.00162.25166.55168.800.00-210291.41%
NFLX200710C003450002020-06-29 9:31AM EDT345.0099.10156.35158.650.00--6265.82%
NFLX200710C003500002020-07-06 1:50PM EDT350.00142.15151.25153.800.00-1012264.06%
NFLX200710C003550002020-07-07 11:57AM EDT355.00141.05146.35148.650.00-330248.24%
NFLX200710C003600002020-07-02 2:01PM EDT360.00141.25141.55143.650.00-227239.65%
NFLX200710C003650002020-07-02 3:11PM EDT365.00115.50136.15138.750.00-1025235.60%
NFLX200710C003700002020-07-07 9:52AM EDT370.00129.40131.35133.700.00-520224.90%
NFLX200710C003750002020-07-06 12:28PM EDT375.00120.19126.30128.650.00-416214.40%
NFLX200710C003800002020-07-07 3:43PM EDT380.00114.90121.55123.650.00-619206.15%
NFLX200710C003850002020-07-06 2:02PM EDT385.00106.55116.00119.050.00-414212.40%
NFLX200710C003900002020-07-08 2:28PM EDT390.00111.95111.55113.80+5.88+5.54%629195.46%
NFLX200710C003950002020-07-07 1:13PM EDT395.0098.23106.35108.700.00-1420183.64%
NFLX200710C004000002020-07-08 3:58PM EDT400.00102.41101.50103.15+10.21+11.07%201,327150.59%
NFLX200710C004050002020-07-08 3:18PM EDT405.0098.3596.5598.80+9.98+11.29%246170.95%
NFLX200710C004100002020-07-08 2:39PM EDT410.0091.1791.8093.60+8.12+9.78%141,317156.25%
NFLX200710C004150002020-07-08 3:58PM EDT415.0087.2486.3588.65+6.17+7.61%11178150.15%
NFLX200710C004200002020-07-06 3:36PM EDT420.0079.6081.7583.65+6.07+8.26%2170142.38%
NFLX200710C004250002020-07-06 3:36PM EDT425.0071.8576.7578.800.00-1134138.97%
NFLX200710C004300002020-07-08 3:38PM EDT430.0072.7071.6073.90+10.04+16.02%10184133.69%
NFLX200710C004350002020-07-08 3:40PM EDT435.0067.5066.5568.15+8.50+14.41%24376101.86%
NFLX200710C004400002020-07-08 1:35PM EDT440.0064.5861.6563.20+11.80+22.36%2140997.17%
NFLX200710C004450002020-07-08 1:52PM EDT445.0056.5456.7559.00+7.29+14.80%2129872.07%
NFLX200710C004500002020-07-08 3:17PM EDT450.0054.3051.6554.00+9.97+22.49%1161,50060.35%
NFLX200710C004550002020-07-08 3:31PM EDT455.0048.0246.9549.00+8.91+22.78%1843966.99%
NFLX200710C004600002020-07-08 3:34PM EDT460.0043.0042.1544.05+8.45+24.46%471,63766.02%
NFLX200710C004650002020-07-08 3:28PM EDT465.0038.5037.1039.10+8.70+29.19%5675659.33%
NFLX200710C004700002020-07-08 3:59PM EDT470.0032.8732.7533.75+6.52+24.74%12982856.79%
NFLX200710C004750002020-07-08 3:59PM EDT475.0028.0328.1028.75+8.38+42.65%16057053.27%
NFLX200710C004800002020-07-08 3:56PM EDT480.0023.1023.2023.90+7.35+46.67%4871,37752.98%
NFLX200710C004850002020-07-08 3:59PM EDT485.0018.7518.6019.40+6.69+55.47%7691,11050.18%
NFLX200710C004900002020-07-08 3:59PM EDT490.0014.5314.6015.00+5.73+65.11%1,3692,05546.24%
NFLX200710C004950002020-07-08 3:59PM EDT495.0010.8010.5511.10+4.40+68.75%2,9885,38343.99%
NFLX200710C005000002020-07-08 3:59PM EDT500.007.707.257.95+3.10+67.39%14,6879,93643.67%
NFLX200710C005050002020-07-08 3:59PM EDT505.005.445.205.40+2.15+65.35%10,5845,37443.34%
NFLX200710C005100002020-07-08 3:59PM EDT510.003.653.603.90+1.25+52.08%9,8193,58046.27%
NFLX200710C005150002020-07-08 3:59PM EDT515.002.642.502.77+0.75+39.68%7,5481,77548.66%
NFLX200710C005200002020-07-08 3:59PM EDT520.001.921.821.90+0.49+34.27%6,6362,08150.34%
NFLX200710C005250002020-07-08 3:59PM EDT525.001.381.271.48+0.21+17.95%1,6371,46252.98%
NFLX200710C005300002020-07-08 3:58PM EDT530.001.040.931.13+0.02+1.96%1,6841,90855.96%
NFLX200710C005350002020-07-08 3:57PM EDT535.000.820.810.93-0.03-3.53%2,1281,39060.40%
NFLX200710C005400002020-07-08 3:54PM EDT540.000.680.620.720.00-6021,00863.14%
NFLX200710C005450002020-07-08 3:59PM EDT545.000.540.520.80-0.07-11.48%29152469.14%
NFLX200710C005500002020-07-08 3:58PM EDT550.000.470.420.51-0.07-12.96%1,2941,95570.12%
NFLX200710C005600002020-07-08 3:57PM EDT560.000.300.280.41-0.08-21.05%36163077.10%
NFLX200710C005700002020-07-08 3:59PM EDT570.000.240.160.27-0.06-20.00%1,83662881.15%
NFLX200710C005800002020-07-08 3:59PM EDT580.000.140.090.18-0.14-50.00%23421784.96%
NFLX200710C005900002020-07-08 3:40PM EDT590.000.110.090.15-0.03-21.43%26533092.19%
NFLX200710C006000002020-07-08 3:29PM EDT600.000.070.050.08-0.08-53.33%28968693.75%
NFLX200710C006100002020-07-08 1:18PM EDT610.000.060.030.07-0.06-50.00%1913198.44%
NFLX200710C006200002020-07-08 3:47PM EDT620.000.020.010.07-0.05-71.43%25294103.52%
NFLX200710C006300002020-07-08 3:43PM EDT630.000.030.010.17-0.04-57.14%3363120.31%
NFLX200710C006400002020-07-08 3:38PM EDT640.000.040.040.08-0.01-20.00%54310122.27%
NFLX200710C006500002020-07-08 3:49PM EDT650.000.020.020.030.00-98467118.75%
NFLX200710C006600002020-07-08 2:37PM EDT660.000.020.010.030.00-156972122.66%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200710P002050002020-07-02 9:51AM EDT205.000.010.000.080.00-1117407.81%
NFLX200710P002100002020-07-06 2:13PM EDT210.000.010.000.010.00-13337.50%
NFLX200710P002150002020-06-17 11:40AM EDT215.000.050.000.780.00--2491.41%
NFLX200710P002200002020-06-17 11:41AM EDT220.000.060.000.080.00--1376.56%
NFLX200710P002250002020-06-29 9:30AM EDT225.000.060.000.080.00--1367.19%
NFLX200710P002300002020-06-17 11:42AM EDT230.000.060.000.080.00--1357.81%
NFLX200710P002350002020-06-17 11:43AM EDT235.000.060.000.780.00--4443.75%
NFLX200710P002400002020-06-17 11:44AM EDT240.000.060.000.780.00--3432.42%
NFLX200710P002450002020-06-19 10:41AM EDT245.000.050.000.780.00-1131421.09%
NFLX200710P002500002020-06-17 11:45AM EDT250.000.060.000.780.00--1410.35%
NFLX200710P002550002020-06-17 12:14PM EDT255.000.060.000.780.00--157399.61%
NFLX200710P002600002020-07-06 9:36AM EDT260.000.010.000.100.00-11310.94%
NFLX200710P002700002020-06-18 9:38AM EDT270.000.050.000.780.00--11368.75%
NFLX200710P002850002020-06-26 3:32PM EDT285.000.110.000.010.00-123225.00%
NFLX200710P002900002020-06-18 1:44PM EDT290.000.010.000.220.00-15283.59%
NFLX200710P002950002020-07-07 11:55AM EDT295.000.010.000.150.00-12264.84%
NFLX200710P003000002020-06-19 11:49AM EDT300.000.040.000.030.00-35221.88%
NFLX200710P003050002020-07-02 3:59PM EDT305.000.130.000.120.00-18243.75%
NFLX200710P003100002020-06-17 3:52PM EDT310.000.080.000.18-0.17-68.00%12246.88%
NFLX200710P003150002020-06-22 2:59PM EDT315.000.170.000.200.00-223241.80%
NFLX200710P003200002020-07-08 2:56PM EDT320.000.010.000.080.00-115214.06%
NFLX200710P003250002020-06-30 3:59PM EDT325.000.120.000.780.00-5370267.97%
NFLX200710P003300002020-06-29 9:51AM EDT330.000.210.000.780.00-1429259.57%
NFLX200710P003350002020-07-02 3:53PM EDT335.000.100.000.140.00-181204.69%
NFLX200710P003400002020-06-30 3:07PM EDT340.000.060.000.780.00-259243.16%
NFLX200710P003450002020-07-06 12:56PM EDT345.000.060.000.780.00-132234.96%
NFLX200710P003500002020-07-08 12:31PM EDT350.000.140.010.20+0.10+250.00%1190192.58%
NFLX200710P003550002020-06-30 10:12AM EDT355.000.170.000.780.00-137219.14%
NFLX200710P003600002020-07-07 3:44PM EDT360.000.020.010.770.00-8254211.33%
NFLX200710P003650002020-07-06 11:23AM EDT365.000.100.000.780.00-4134203.71%
NFLX200710P003700002020-07-06 3:52PM EDT370.000.030.000.460.00-1146182.23%
NFLX200710P003750002020-07-06 2:56PM EDT375.000.030.000.200.00-3420158.20%
NFLX200710P003800002020-07-08 11:01AM EDT380.000.010.000.01-0.02-66.67%1773115.63%
NFLX200710P003850002020-07-07 11:26AM EDT385.000.030.000.290.00-8188151.95%
NFLX200710P003900002020-07-08 1:20PM EDT390.000.010.000.20-0.03-75.00%1748139.06%
NFLX200710P003950002020-07-08 2:21PM EDT395.000.030.000.19-0.03-50.00%2250131.84%
NFLX200710P004000002020-07-08 3:45PM EDT400.000.020.000.03-0.04-66.67%461,391104.69%
NFLX200710P004050002020-07-08 3:45PM EDT405.000.040.020.21-0.03-42.86%39401122.27%
NFLX200710P004100002020-07-08 2:29PM EDT410.000.030.010.05-0.05-62.50%31552100.00%
NFLX200710P004150002020-07-08 3:07PM EDT415.000.040.010.17-0.05-55.56%14425106.64%
NFLX200710P004200002020-07-08 3:58PM EDT420.000.060.050.06-0.05-45.45%1211,02795.31%
NFLX200710P004250002020-07-08 3:52PM EDT425.000.100.050.08-0.05-33.33%7372091.41%
NFLX200710P004300002020-07-08 3:12PM EDT430.000.070.070.11-0.07-50.00%30870589.06%
NFLX200710P004350002020-07-08 3:51PM EDT435.000.120.110.14-0.08-40.00%13250886.72%
NFLX200710P004400002020-07-08 3:54PM EDT440.000.150.110.19-0.14-48.28%3171,09882.81%
NFLX200710P004450002020-07-08 3:57PM EDT445.000.170.160.19-0.18-51.43%1481,02278.32%
NFLX200710P004500002020-07-08 3:58PM EDT450.000.210.200.23-0.20-48.78%6181,32174.41%
NFLX200710P004550002020-07-08 3:58PM EDT455.000.280.250.29-0.24-46.15%2841,22670.70%
NFLX200710P004600002020-07-08 3:58PM EDT460.000.330.130.40-0.36-52.17%3691,33763.92%
NFLX200710P004650002020-07-08 3:56PM EDT465.000.430.150.51-0.50-53.76%6311,26859.67%
NFLX200710P004700002020-07-08 3:57PM EDT470.000.500.500.62-0.76-60.32%1,1792,19858.94%
NFLX200710P004750002020-07-08 3:58PM EDT475.000.720.650.75-1.40-66.04%1,9501,48854.35%
NFLX200710P004800002020-07-08 3:56PM EDT480.000.950.900.99-1.75-64.81%2,8151,86650.46%
NFLX200710P004850002020-07-08 3:56PM EDT485.001.451.201.49-2.43-62.63%2,4621,25648.73%
NFLX200710P004900002020-07-08 3:58PM EDT490.002.171.952.15-3.64-62.65%2,0441,25445.61%
NFLX200710P004950002020-07-08 3:59PM EDT495.003.353.153.40-5.10-60.36%2,94165744.61%
NFLX200710P005000002020-07-08 3:59PM EDT500.005.154.755.15-6.30-55.02%5,94694343.53%
NFLX200710P005050002020-07-08 3:59PM EDT505.007.607.507.95-7.53-49.77%1,31724245.58%
NFLX200710P005100002020-07-08 3:59PM EDT510.0011.1910.7511.75-7.61-40.48%1,54816950.83%
NFLX200710P005150002020-07-08 3:46PM EDT515.0014.6014.7015.60-8.35-36.38%5110353.64%
NFLX200710P005200002020-07-08 3:46PM EDT520.0019.0518.3519.60-8.96-31.99%5321054.96%
NFLX200710P005250002020-07-08 3:07PM EDT525.0023.5523.2524.20-8.80-27.20%325054.53%
NFLX200710P005300002020-07-08 3:16PM EDT530.0026.9027.7029.25-11.72-30.35%83259.13%
NFLX200710P005400002020-07-08 1:54PM EDT540.0038.2037.6039.15-3.50-8.39%14271.92%
NFLX200710P005500002020-07-08 1:37PM EDT550.0045.7647.1548.60-9.74-17.55%201675.10%
NFLX200710P005600002020-07-08 1:17PM EDT560.0058.3555.9559.45-7.36-11.20%1881.74%
NFLX200710P005700002020-07-07 2:15PM EDT570.0077.7765.7569.300.00-3385.64%
NFLX200710P005800002020-07-08 12:48PM EDT580.0079.2576.4579.15-8.20-9.38%214106.25%
NFLX200710P006000002020-07-07 3:56PM EDT600.00104.0096.3098.60-3.00-2.80%39109.57%
NFLX200710P006100002020-07-02 1:10PM EDT610.00130.49106.25108.850.00-22124.41%
NFLX200710P006200002020-07-01 1:47PM EDT620.00128.85116.25118.650.00-37126.56%
NFLX200710P006300002020-07-07 10:08AM EDT630.00133.50126.20128.700.00-22134.77%
NFLX200710P006400002020-07-08 1:28PM EDT640.00137.25136.80138.45-14.40-9.50%2429154.39%
NFLX200710P006500002020-07-08 2:58PM EDT650.00148.10146.20148.50-5.30-3.46%214140.43%
NFLX200710P006600002020-07-08 12:54PM EDT660.00158.20156.20158.50-24.85-13.58%641147.66%