NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200821C002050002020-07-06 9:58AM EDT205.00279.97342.00346.05+12.52+4.68%140119.14%
NFLX200821C002100002020-07-02 9:41AM EDT210.00277.05337.00341.05+277.05-2424116.31%
NFLX200821C002150002020-07-10 1:13PM EDT215.00324.65332.00336.05+73.65+29.34%12113.67%
NFLX200821C002300002020-06-18 2:26PM EDT230.00216.32317.05321.100.00--4108.01%
NFLX200821C002350002020-06-18 2:26PM EDT235.00211.46312.05316.100.00--2105.47%
NFLX200821C002400002020-06-22 6:44PM EDT240.00189.54307.10311.150.00--1104.79%
NFLX200821C002600002020-07-10 10:08AM EDT260.00262.10286.95291.15+262.10---92.87%
NFLX200821C002700002020-06-22 6:44PM EDT270.00147.35277.10281.200.00-1491.60%
NFLX200821C002900002020-06-22 6:44PM EDT290.00137.20257.00261.200.00-1781.79%
NFLX200821C003000002020-07-01 3:55PM EDT300.00186.40247.10251.30+26.50+16.57%11080.27%
NFLX200821C003050002020-06-18 9:56AM EDT305.00141.80242.10246.350.00-1178.86%
NFLX200821C003100002020-07-06 12:33PM EDT310.00185.61237.05241.40+40.68+28.07%3876.86%
NFLX200821C003150002020-06-19 1:37PM EDT315.00136.63232.15236.400.00-1175.93%
NFLX200821C003200002020-07-06 12:25PM EDT320.00175.64227.10231.40+42.64+32.06%11673.49%
NFLX200821C003300002020-07-10 11:02AM EDT330.00195.30217.30221.60+85.24+77.45%92373.10%
NFLX200821C003350002020-07-01 3:46PM EDT335.00152.40212.25216.60+21.45+16.38%1070.80%
NFLX200821C003400002020-07-06 12:33PM EDT340.00156.19207.25211.75+39.25+33.56%11269.97%
NFLX200821C003450002020-07-07 2:32PM EDT345.00148.62202.60206.80+66.90+81.86%11370.63%
NFLX200821C003500002020-07-10 1:55PM EDT350.00205.34197.60201.80+80.90+65.01%1011268.70%
NFLX200821C003550002020-06-18 3:54PM EDT355.0099.95192.55197.000.00-2267.63%
NFLX200821C003600002020-07-10 9:30AM EDT360.00161.25187.60192.00+50.25+45.27%64865.99%
NFLX200821C003650002020-07-09 2:47PM EDT365.00165.32182.80187.20+94.65+133.93%1966.04%
NFLX200821C003700002020-07-10 1:55PM EDT370.00185.84177.80182.20+101.64+120.71%112964.15%
NFLX200821C003750002020-07-08 3:10PM EDT375.00130.22173.00177.40+47.94+58.26%22863.94%
NFLX200821C003800002020-07-10 2:05PM EDT380.00174.45168.40172.60+97.35+126.26%85864.27%
NFLX200821C003850002020-07-09 2:47PM EDT385.00124.35163.30167.80+52.85+73.92%16762.68%
NFLX200821C003900002020-07-10 12:38PM EDT390.00152.00158.60162.95+75.44+98.54%43962.21%
NFLX200821C003950002020-07-10 2:17PM EDT395.00158.59153.50158.15+95.59+151.73%14660.57%
NFLX200821C004000002020-07-10 3:39PM EDT400.00148.35148.80153.40+88.05+146.02%91,65160.21%
NFLX200821C004050002020-07-10 1:13PM EDT405.00138.40144.10148.60+82.02+145.48%318859.56%
NFLX200821C004100002020-07-10 9:30AM EDT410.00111.55139.30144.00+57.55+106.57%120359.05%
NFLX200821C004150002020-07-10 2:26PM EDT415.00138.43134.70139.20+88.23+175.76%313958.40%
NFLX200821C004200002020-07-10 2:29PM EDT420.00130.32130.10134.60+83.38+177.63%625858.06%
NFLX200821C004250002020-07-09 3:00PM EDT425.00127.00125.40130.00+83.03+188.83%186057.39%
NFLX200821C004300002020-07-10 3:22PM EDT430.00119.94121.50125.40+78.29+187.97%8646457.99%
NFLX200821C004350002020-07-10 3:26PM EDT435.00115.88116.40120.00+77.38+200.99%829055.06%
NFLX200821C004400002020-07-10 3:30PM EDT440.00111.14112.45116.15+75.37+210.71%3965956.47%
NFLX200821C004450002020-07-10 2:47PM EDT445.00108.80108.15111.70+75.35+225.26%1932256.13%
NFLX200821C004500002020-07-10 3:54PM EDT450.00105.75103.80107.00+74.54+238.83%706,69355.26%
NFLX200821C004550002020-07-10 3:48PM EDT455.00100.4499.55103.20+71.47+246.70%4685655.55%
NFLX200821C004600002020-07-10 3:44PM EDT460.0096.0295.3599.00+69.22+258.28%19876155.22%
NFLX200821C004650002020-07-10 2:31PM EDT465.0089.2091.2095.00+64.29+258.09%2431955.02%
NFLX200821C004700002020-07-10 3:33PM EDT470.0085.6587.5590.00+62.55+270.78%8072754.13%
NFLX200821C004750002020-07-10 3:47PM EDT475.0084.0983.7586.60+63.09+300.43%7467754.62%
NFLX200821C004800002020-07-10 3:49PM EDT480.0081.2079.8083.20+61.40+310.10%41597354.74%
NFLX200821C004850002020-07-10 2:55PM EDT485.0073.7876.1079.05+55.58+305.38%7351,06154.23%
NFLX200821C004900002020-07-10 3:48PM EDT490.0073.2872.4575.80+56.53+337.49%12540854.43%
NFLX200821C004950002020-07-10 3:33PM EDT495.0067.5569.2571.35+52.19+339.78%17174453.81%
NFLX200821C005000002020-07-10 3:59PM EDT500.0067.5565.9068.00+53.39+377.05%1,5573,76253.85%
NFLX200821C005050002020-07-10 3:42PM EDT505.0063.4162.6065.25+50.51+391.55%10728854.24%
NFLX200821C005100002020-07-10 3:58PM EDT510.0061.0059.4061.95+49.30+421.37%18345954.11%
NFLX200821C005150002020-07-10 3:58PM EDT515.0057.7056.4058.00+46.85+431.80%55933953.49%
NFLX200821C005200002020-07-10 3:57PM EDT520.0056.4554.3055.20+46.45+464.50%86684754.25%
NFLX200821C005250002020-07-10 3:53PM EDT525.0052.5550.6552.60+43.45+477.47%64220753.86%
NFLX200821C005300002020-07-10 3:59PM EDT530.0049.3547.9550.85+41.07+496.01%39845454.61%
NFLX200821C005350002020-07-10 3:57PM EDT535.0046.5845.3047.90+38.78+497.18%16413854.39%
NFLX200821C005400002020-07-10 3:58PM EDT540.0043.5042.5045.00+36.30+504.17%3,4841,61953.97%
NFLX200821C005450002020-07-10 3:59PM EDT545.0041.2540.3542.25+34.60+520.30%71210453.96%
NFLX200821C005500002020-07-10 3:58PM EDT550.0038.9037.8040.00+32.89+547.25%1,03863553.89%
NFLX200821C005550002020-07-10 3:57PM EDT555.0036.8435.8039.10+31.30+564.98%22920954.97%
NFLX200821C005600002020-07-10 3:58PM EDT560.0035.2833.8537.20+30.08+578.46%27223755.27%
NFLX200821C005650002020-07-10 3:55PM EDT565.0033.2531.4035.00+28.25+565.00%16611254.90%
NFLX200821C005700002020-07-10 3:51PM EDT570.0031.6029.6033.40+26.85+565.26%18410255.26%
NFLX200821C005750002020-07-10 3:59PM EDT575.0029.7527.5529.75+25.75+643.75%46820653.90%
NFLX200821C005800002020-07-10 3:58PM EDT580.0027.5026.1029.70+23.65+614.29%27294755.33%
NFLX200821C005850002020-07-10 3:47PM EDT585.0025.4824.6526.30+20.43+404.55%499854.30%
NFLX200821C005900002020-07-10 3:36PM EDT590.0024.7922.8026.50+21.54+662.77%13714655.41%
NFLX200821C005950002020-07-10 3:25PM EDT595.0021.3021.3025.10+17.15+413.25%8436555.53%
NFLX200821C006000002020-07-10 3:59PM EDT600.0021.6021.5522.25+18.67+637.20%1,59387455.76%
NFLX200821C006050002020-07-10 3:57PM EDT605.0020.5919.6022.10+17.39+543.44%5612056.25%
NFLX200821C006100002020-07-10 3:35PM EDT610.0018.5817.2521.30+15.55+513.20%12510155.86%
NFLX200821C006150002020-07-10 3:49PM EDT615.0017.8017.8520.20+14.96+526.76%198257.39%
NFLX200821C006200002020-07-10 3:58PM EDT620.0017.0414.9518.10+14.81+664.13%8612855.32%
NFLX200821C006250002020-07-10 3:19PM EDT625.0014.1115.9518.05+11.73+492.86%9713857.87%
NFLX200821C006300002020-07-10 3:58PM EDT630.0014.9112.9516.20+12.82+613.40%1019355.63%
NFLX200821C006350002020-07-10 3:47PM EDT635.0013.7812.3516.15+11.55+517.94%203756.76%
NFLX200821C006400002020-07-10 3:58PM EDT640.0013.7011.3014.45+11.62+558.65%11415555.99%
NFLX200821C006450002020-07-10 3:47PM EDT645.0012.2510.5013.35+10.29+525.00%951155.86%
NFLX200821C006500002020-07-10 3:57PM EDT650.0012.059.9013.10+10.16+537.57%41922356.60%
NFLX200821C006550002020-07-10 3:51PM EDT655.0011.159.0012.90+9.27+493.09%716057.06%
NFLX200821C006600002020-07-10 3:53PM EDT660.0010.708.5512.40+9.15+590.32%51232957.59%
NFLX200821C006650002020-07-10 3:44PM EDT665.009.707.9011.05+7.80+410.53%591856.99%
NFLX200821C006700002020-07-10 3:42PM EDT670.009.707.1510.35+9.70+923.81%1011956.84%
NFLX200821C006750002020-07-10 2:26PM EDT675.008.906.9010.15+8.90+606.90%50757.70%
NFLX200821C006800002020-07-10 3:36PM EDT680.008.507.0510.15+8.50+2,725.81%231359.19%
NFLX200821C006850002020-07-10 3:30PM EDT685.007.506.009.60+5.89+365.84%312158.67%
NFLX200821C006900002020-07-10 3:46PM EDT690.007.706.009.25+6.14+393.59%3309459.52%
NFLX200821C006950002020-07-10 2:32PM EDT695.007.605.208.25+6.48+578.57%12815458.56%
NFLX200821C007000002020-07-10 3:46PM EDT700.007.006.507.35+7.00+875.00%248760.27%
NFLX200821C007050002020-07-10 3:28PM EDT705.006.404.857.30+6.40+473.48%601559.25%
NFLX200821C007200002020-07-10 3:02PM EDT720.006.055.507.20+6.05+523.81%168263.42%
NFLX200821C007250002020-07-10 2:27PM EDT725.005.615.355.85+5.61+2,825.00%62-62.43%
NFLX200821C007300002020-07-10 2:14PM EDT730.005.303.155.65+5.30+1,350.00%54-59.82%
NFLX200821C007350002020-07-10 3:29PM EDT735.005.054.505.60+5.05+2,525.00%41562.93%
NFLX200821C007400002020-07-10 3:27PM EDT740.005.002.836.60+5.00+1,284.62%11-62.92%
NFLX200821C007450002020-07-10 3:57PM EDT745.004.604.405.25+4.60+666.67%491264.29%
NFLX200821C007550002020-07-10 3:49PM EDT755.004.162.616.10+4.16+800.00%75-64.73%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200821P002050002020-07-10 12:36PM EDT205.000.140.080.25-0.10-41.67%26101111.72%
NFLX200821P002100002020-07-10 1:30PM EDT210.000.110.050.16-0.13-54.17%1121104.10%
NFLX200821P002200002020-06-30 11:29AM EDT220.000.260.011.08-0.17-39.53%10110120.02%
NFLX200821P002300002020-07-07 9:32AM EDT230.000.100.001.10-0.82-89.13%3198114.70%
NFLX200821P002350002020-06-26 2:30PM EDT235.000.400.041.140.00-336113.14%
NFLX200821P002400002020-06-23 11:57AM EDT240.000.350.001.260.00-562111.52%
NFLX200821P002450002020-06-26 12:17PM EDT245.000.490.051.380.00-129110.89%
NFLX200821P002500002020-07-10 1:25PM EDT250.000.220.011.40-0.27-55.10%7138108.11%
NFLX200821P002550002020-07-06 9:37AM EDT255.000.010.001.18-0.90-98.90%112103.03%
NFLX200821P002600002020-06-17 10:56AM EDT260.001.050.061.200.00-218101.54%
NFLX200821P002650002020-07-02 3:05PM EDT265.000.250.001.86-0.39-60.94%345104.91%
NFLX200821P002700002020-07-06 10:42AM EDT270.000.320.001.99-0.66-67.35%18103.52%
NFLX200821P002750002020-07-08 1:34PM EDT275.000.270.001.28-0.78-74.29%13694.78%
NFLX200821P002800002020-07-10 2:02PM EDT280.000.330.000.74-0.67-67.00%110485.99%
NFLX200821P002850002020-06-30 2:52PM EDT285.000.720.002.37-0.33-31.43%22199.07%
NFLX200821P002900002020-07-02 11:58AM EDT290.000.350.000.70-0.73-67.59%1010181.30%
NFLX200821P002950002020-07-10 2:43PM EDT295.000.450.011.39-1.25-73.53%81887.09%
NFLX200821P003000002020-07-10 3:09PM EDT300.000.330.230.38-1.41-81.03%11645975.98%
NFLX200821P003050002020-07-10 2:39PM EDT305.000.340.280.50-1.05-75.54%17433976.47%
NFLX200821P003100002020-07-10 10:18AM EDT310.000.510.051.50-1.34-72.43%7225282.03%
NFLX200821P003150002020-07-08 3:13PM EDT315.000.500.150.80-1.33-72.68%312074.56%
NFLX200821P003200002020-07-10 3:22PM EDT320.000.440.471.53-2.21-83.40%695281.08%
NFLX200821P003250002020-07-10 3:52PM EDT325.000.460.180.74-1.37-74.86%510470.46%
NFLX200821P003300002020-07-10 3:02PM EDT330.000.590.500.80-2.80-82.60%2954972.05%
NFLX200821P003350002020-07-10 3:52PM EDT335.000.740.490.98-1.99-72.89%122571.44%
NFLX200821P003400002020-07-10 1:44PM EDT340.000.900.051.03-3.40-79.07%830166.46%
NFLX200821P003450002020-07-10 2:50PM EDT345.000.820.011.11-3.98-82.92%517964.99%
NFLX200821P003500002020-07-10 1:56PM EDT350.001.100.701.08-4.20-79.25%8985967.80%
NFLX200821P003550002020-07-10 2:43PM EDT355.001.210.771.98-4.79-79.83%225570.94%
NFLX200821P003600002020-07-10 2:50PM EDT360.001.150.641.59-5.45-82.58%1638966.50%
NFLX200821P003650002020-07-10 2:51PM EDT365.001.450.652.21-5.83-80.08%836167.51%
NFLX200821P003700002020-07-10 3:44PM EDT370.001.231.041.54-7.17-85.36%8089764.36%
NFLX200821P003750002020-07-10 3:41PM EDT375.001.330.832.49-8.02-85.78%6542265.44%
NFLX200821P003800002020-07-10 3:41PM EDT380.001.551.001.63-8.80-85.02%9772960.82%
NFLX200821P003850002020-07-10 3:27PM EDT385.001.571.191.76-9.98-86.41%6248160.23%
NFLX200821P003900002020-07-10 3:49PM EDT390.002.001.752.28-10.71-84.26%2136962.05%
NFLX200821P003950002020-07-10 3:56PM EDT395.002.321.752.83-11.88-83.66%6340761.73%
NFLX200821P004000002020-07-10 3:58PM EDT400.002.692.052.69-13.14-83.01%1971,13360.23%
NFLX200821P004050002020-07-10 3:29PM EDT405.002.552.132.99-14.55-85.09%2438059.28%
NFLX200821P004100002020-07-10 3:56PM EDT410.002.902.513.15-15.85-84.53%138058.64%
NFLX200821P004150002020-07-10 3:17PM EDT415.003.102.803.75-17.75-85.13%6122858.67%
NFLX200821P004200002020-07-10 3:55PM EDT420.003.562.463.90-19.29-84.42%39084956.26%
NFLX200821P004250002020-07-10 3:55PM EDT425.004.202.835.60-20.85-83.23%10839158.31%
NFLX200821P004300002020-07-10 3:30PM EDT430.004.203.656.15-22.83-84.46%47155758.61%
NFLX200821P004350002020-07-10 3:52PM EDT435.004.794.255.00-24.74-83.78%18949355.60%
NFLX200821P004400002020-07-10 3:36PM EDT440.005.525.206.35-26.48-82.75%17175257.10%
NFLX200821P004450002020-07-10 3:46PM EDT445.005.785.156.85-28.82-83.29%11556655.60%
NFLX200821P004500002020-07-10 3:55PM EDT450.006.666.007.40-30.07-81.87%7226,74055.35%
NFLX200821P004550002020-07-10 3:35PM EDT455.007.056.507.90-33.05-82.42%18644754.44%
NFLX200821P004600002020-07-10 3:58PM EDT460.008.057.808.75-34.97-81.29%31835654.83%
NFLX200821P004650002020-07-10 3:52PM EDT465.008.968.6511.20-36.39-80.24%61150856.25%
NFLX200821P004700002020-07-10 3:52PM EDT470.0010.109.1011.95-39.10-79.47%45927955.16%
NFLX200821P004750002020-07-10 3:46PM EDT475.0010.9610.2013.20-41.49-79.10%19828855.14%
NFLX200821P004800002020-07-10 3:51PM EDT480.0012.0511.4014.40-42.55-77.93%46428955.00%
NFLX200821P004850002020-07-10 3:35PM EDT485.0012.9613.3014.70-41.24-76.09%7714754.52%
NFLX200821P004900002020-07-10 3:54PM EDT490.0015.1414.0515.70-47.28-75.74%19014753.52%
NFLX200821P004950002020-07-10 3:57PM EDT495.0016.4216.1018.40-36.88-69.19%7638554.97%
NFLX200821P005000002020-07-10 3:59PM EDT500.0017.8818.0518.45-40.38-69.31%1,17650753.90%
NFLX200821P005050002020-07-10 3:59PM EDT505.0019.5718.9021.75-34.48-63.79%548354.45%
NFLX200821P005100002020-07-10 3:38PM EDT510.0021.2520.5523.55-47.20-68.96%1204454.28%
NFLX200821P005150002020-07-10 2:59PM EDT515.0024.2322.5525.60-49.72-67.23%13310154.40%
NFLX200821P005200002020-07-10 3:46PM EDT520.0025.8524.5027.10-47.80-64.90%1506153.93%
NFLX200821P005250002020-07-10 3:14PM EDT525.0027.7126.5529.80-39.80-58.95%1614354.27%
NFLX200821P005300002020-07-10 3:54PM EDT530.0030.9428.8532.20-42.16-57.67%1541854.41%
NFLX200821P005350002020-07-10 3:57PM EDT535.0032.1031.2033.90-89.65-73.63%56753.95%
NFLX200821P005400002020-07-10 3:57PM EDT540.0034.4833.7534.90-43.81-55.96%1281253.02%
NFLX200821P005450002020-07-10 3:51PM EDT545.0037.9836.5538.25-94.32-71.29%681253.74%
NFLX200821P005500002020-07-10 2:40PM EDT550.0040.1039.4542.30+40.10+1,856.76%2402354.86%
NFLX200821P005550002020-07-10 2:50PM EDT555.0042.9041.4044.40+42.90+2,523.12%37953.86%
NFLX200821P005600002020-07-10 3:40PM EDT560.0045.7544.3548.10-59.90-56.70%40854.50%
NFLX200821P005650002020-07-10 1:39PM EDT565.0050.5047.1050.65+50.50+656.58%14-54.10%
NFLX200821P005700002020-07-10 2:50PM EDT570.0052.8550.1053.90-55.44-51.20%12254.21%
NFLX200821P005750002020-07-10 3:36PM EDT575.0054.6053.0557.20-66.80-55.02%40654.19%
NFLX200821P005800002020-07-10 3:57PM EDT580.0058.6056.2560.00-109.25-65.09%111853.88%
NFLX200821P005850002020-07-10 3:35PM EDT585.0061.6159.5063.80+61.61+1,871.21%9054.18%
NFLX200821P005900002020-07-10 3:35PM EDT590.0065.4063.5567.10-69.29-51.44%91454.57%
NFLX200821P005950002020-07-10 2:12PM EDT595.0067.7566.7570.25+67.75+248.07%9454.13%
NFLX200821P006000002020-07-09 2:30PM EDT600.0085.3671.0074.35-53.73-38.63%11255.04%
NFLX200821P006050002020-07-10 1:49PM EDT605.0074.9574.0578.35+74.95+225.75%2354.89%
NFLX200821P006100002020-07-08 10:36AM EDT610.00116.7077.7081.90-39.62-25.35%5754.73%
NFLX200821P006250002020-07-08 9:41AM EDT625.00130.9790.2093.75-79.98-37.91%3455.79%
NFLX200821P006300002020-07-08 11:12AM EDT630.00135.1093.8098.05+135.10--555.78%
NFLX200821P006350002020-07-06 10:52AM EDT635.00143.7497.90101.65-43.87-23.38%1655.49%
NFLX200821P006400002020-06-22 6:46PM EDT640.00202.62102.10105.900.00--255.75%
NFLX200821P006450002020-07-01 3:32PM EDT645.00160.70106.30110.50+160.70--356.25%
NFLX200821P006650002020-07-01 11:17AM EDT665.00195.30123.80127.80+195.30--357.12%
NFLX200821P006900002020-07-01 2:17PM EDT690.00211.80146.80150.20+211.80--158.60%
NFLX200821P006950002020-07-10 1:37PM EDT695.00153.85151.10154.80+153.85+244.59%3158.47%