NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200918C001550002020-06-22 6:44PM EDT155.00191.69290.15293.700.00-110.00%
NFLX200918C001650002020-06-19 2:46PM EDT165.00284.510.000.000.00-100.00%
NFLX200918C001700002020-06-22 6:44PM EDT170.00238.54275.30278.700.00--00.00%
NFLX200918C001750002020-06-22 6:44PM EDT175.00233.65270.30273.750.00--00.00%
NFLX200918C001850002020-06-22 6:44PM EDT185.00193.00260.30263.800.00-130.00%
NFLX200918C001900002020-06-22 6:44PM EDT190.00156.95255.35258.850.00-380.00%
NFLX200918C001950002020-06-22 6:44PM EDT195.00239.92250.40253.850.00--00.00%
NFLX200918C002000002020-06-15 12:30PM EDT200.00223.240.000.000.00-200.00%
NFLX200918C002100002020-06-22 6:44PM EDT210.00153.55235.55239.000.00--10.00%
NFLX200918C002200002020-06-22 6:44PM EDT220.00182.50225.70229.100.00-330.00%
NFLX200918C002300002020-06-22 6:44PM EDT230.00151.40215.80219.200.00-110.00%
NFLX200918C002400002020-06-22 6:44PM EDT240.00183.05205.95209.300.00-270.00%
NFLX200918C002450002020-06-22 6:44PM EDT245.00186.30201.05204.350.00-150.00%
NFLX200918C002500002020-07-06 10:44AM EDT250.00243.000.000.000.00-200.00%
NFLX200918C002550002020-06-22 6:44PM EDT255.00169.30191.25194.550.00--20.00%
NFLX200918C002600002020-06-22 6:44PM EDT260.00173.01186.40189.650.00-240.00%
NFLX200918C002650002020-06-17 12:45PM EDT265.00185.500.000.000.00-200.00%
NFLX200918C002700002020-06-22 6:44PM EDT270.00174.20176.65179.900.00-230.00%
NFLX200918C002750002020-06-19 2:26PM EDT275.00175.690.000.000.00-100.00%
NFLX200918C002800002020-06-25 1:39PM EDT280.00184.930.000.000.00-200.00%
NFLX200918C002850002020-07-07 3:35PM EDT285.00210.840.000.000.00-200.00%
NFLX200918C002900002020-07-07 3:35PM EDT290.00205.430.000.000.00-200.00%
NFLX200918C002950002020-06-22 3:04PM EDT295.00173.930.000.000.00-1000.00%
NFLX200918C003000002020-07-06 1:32PM EDT300.00196.000.000.000.00-700.00%
NFLX200918C003050002020-06-22 6:44PM EDT305.00145.55143.15146.300.00-1160.00%
NFLX200918C003100002020-06-19 3:42PM EDT310.00145.050.000.000.00-100.00%
NFLX200918C003150002020-07-01 1:06PM EDT315.00163.870.000.000.00-200.00%
NFLX200918C003200002020-07-06 10:08AM EDT320.00169.340.000.000.00-100.00%
NFLX200918C003250002020-06-22 10:43AM EDT325.00138.470.000.000.00-100.00%
NFLX200918C003300002020-07-07 1:39PM EDT330.00167.160.000.000.00-600.00%
NFLX200918C003350002020-07-01 12:53PM EDT335.00147.120.000.000.00-1700.00%
NFLX200918C003400002020-07-02 11:24AM EDT340.00140.500.000.000.00-1000.00%
NFLX200918C003450002020-07-02 12:25PM EDT345.00137.630.000.000.00-300.00%
NFLX200918C003500002020-07-02 3:40PM EDT350.00133.970.000.000.00-100.00%
NFLX200918C003550002020-07-01 2:38PM EDT355.00147.380.000.000.00-100.00%
NFLX200918C003600002020-07-07 12:10PM EDT360.00138.850.000.000.00-100.00%
NFLX200918C003650002020-07-01 12:12PM EDT365.00118.000.000.000.00-100.00%
NFLX200918C003700002020-07-07 2:38PM EDT370.00127.100.000.000.00-300.00%
NFLX200918C003750002020-07-07 2:01PM EDT375.00124.040.000.000.00-100.00%
NFLX200918C003800002020-07-07 11:25AM EDT380.00124.230.000.000.00-200.00%
NFLX200918C003850002020-07-06 2:39PM EDT385.00112.320.000.000.00-900.00%
NFLX200918C003900002020-07-07 2:15PM EDT390.00109.950.000.000.00-100.00%
NFLX200918C003950002020-06-29 10:24AM EDT395.00109.910.000.000.00-200.00%
NFLX200918C004000002020-07-07 3:48PM EDT400.00102.420.000.000.00-900.00%
NFLX200918C004050002020-07-07 2:53PM EDT405.0097.330.000.000.00-700.00%
NFLX200918C004100002020-07-07 11:27AM EDT410.0098.640.000.000.00-800.00%
NFLX200918C004150002020-07-07 2:40PM EDT415.0089.270.000.000.00-200.00%
NFLX200918C004200002020-07-06 10:53AM EDT420.0085.680.000.000.00-1800.00%
NFLX200918C004250002020-07-07 11:43AM EDT425.0084.000.000.000.00-200.00%
NFLX200918C004300002020-07-07 3:32PM EDT430.0079.370.000.000.00-300.00%
NFLX200918C004350002020-07-07 12:42PM EDT435.0074.300.000.000.00-300.00%
NFLX200918C004400002020-07-07 2:33PM EDT440.0069.530.000.000.00-1200.00%
NFLX200918C004450002020-07-07 2:35PM EDT445.0066.570.000.000.00-1700.00%
NFLX200918C004500002020-07-07 12:04PM EDT450.0064.960.000.000.00-800.00%
NFLX200918C004550002020-07-07 1:21PM EDT455.0060.470.000.000.00-500.00%
NFLX200918C004600002020-07-07 3:03PM EDT460.0058.950.000.000.00-600.00%
NFLX200918C004650002020-07-07 2:47PM EDT465.0056.000.000.000.00-100.00%
NFLX200918C004700002020-07-07 2:51PM EDT470.0053.200.000.000.00-9800.00%
NFLX200918C004750002020-07-07 3:22PM EDT475.0050.250.000.000.00-1300.00%
NFLX200918C004800002020-07-07 3:44PM EDT480.0047.350.000.000.00-9000.00%
NFLX200918C004850002020-07-07 3:59PM EDT485.0043.530.000.000.00-12000.00%
NFLX200918C004900002020-07-07 2:30PM EDT490.0041.000.000.000.00-3100.00%
NFLX200918C004950002020-07-07 2:33PM EDT495.0038.530.000.000.00-6900.20%
NFLX200918C005000002020-07-07 3:45PM EDT500.0036.700.000.000.00-12600.78%
NFLX200918C005050002020-07-07 2:48PM EDT505.0035.670.000.000.00-1001.56%
NFLX200918C005100002020-07-07 1:14PM EDT510.0031.500.000.000.00-1501.56%
NFLX200918C005150002020-07-07 3:49PM EDT515.0030.900.000.000.00-4301.56%
NFLX200918C005200002020-07-07 3:59PM EDT520.0028.200.000.000.00-70003.13%
NFLX200918C005250002020-07-07 11:26AM EDT525.0027.950.000.000.00-903.13%
NFLX200918C005300002020-07-07 1:59PM EDT530.0025.210.000.000.00-3003.13%
NFLX200918C005350002020-07-07 12:31PM EDT535.0022.750.000.000.00-1003.13%
NFLX200918C005400002020-07-07 12:38PM EDT540.0021.810.000.000.00-1303.13%
NFLX200918C005450002020-07-07 11:12AM EDT545.0021.700.000.000.00-406.25%
NFLX200918C005500002020-07-07 1:51PM EDT550.0019.300.000.000.00-6706.25%
NFLX200918C005550002020-07-07 12:25PM EDT555.0017.120.000.000.00-2106.25%
NFLX200918C005600002020-07-07 2:49PM EDT560.0017.500.000.000.00-15406.25%
NFLX200918C005650002020-07-06 12:40PM EDT565.0015.200.000.000.00-206.25%
NFLX200918C005700002020-07-06 2:01PM EDT570.0014.850.000.000.00-4606.25%
NFLX200918C005750002020-07-07 3:12PM EDT575.0013.800.000.000.00-106.25%
NFLX200918C005800002020-07-07 12:37PM EDT580.0012.140.000.000.00-506.25%
NFLX200918C005850002020-07-07 9:39AM EDT585.0011.000.000.000.00-206.25%
NFLX200918C005900002020-07-07 9:38AM EDT590.0011.950.000.000.00-1906.25%
NFLX200918C005950002020-07-06 3:59PM EDT595.0010.750.000.000.00-1906.25%
NFLX200918C006000002020-07-07 3:49PM EDT600.009.500.000.000.00-7306.25%
NFLX200918C006050002020-07-07 1:31PM EDT605.008.400.000.000.00-1012.50%
NFLX200918C006100002020-07-07 1:56PM EDT610.008.340.000.000.00-6012.50%
NFLX200918C006150002020-07-07 3:20PM EDT615.007.950.000.000.00-5012.50%
NFLX200918C006200002020-07-07 12:32PM EDT620.006.650.000.000.00-2012.50%
NFLX200918C006250002020-07-06 3:06PM EDT625.006.000.000.000.00-3012.50%
NFLX200918C006300002020-07-07 2:35PM EDT630.006.300.000.000.00-7012.50%
NFLX200918C006350002020-07-06 12:42PM EDT635.005.750.000.000.00-3012.50%
NFLX200918C006400002020-07-07 1:15PM EDT640.005.000.000.000.00-2012.50%
NFLX200918C006450002020-07-07 11:50AM EDT645.005.150.000.000.00-1012.50%
NFLX200918C006500002020-07-07 3:51PM EDT650.004.300.000.000.00-24012.50%
NFLX200918C006550002020-07-06 2:01PM EDT655.004.000.000.000.00-8012.50%
NFLX200918C006600002020-07-07 3:05PM EDT660.004.400.000.000.00-7012.50%
NFLX200918C006700002020-07-07 12:53PM EDT670.003.400.000.000.00-22012.50%
NFLX200918C006750002020-07-07 12:32PM EDT675.003.300.000.000.00-1012.50%
NFLX200918C006800002020-07-07 10:37AM EDT680.003.050.000.000.00-40012.50%
NFLX200918C006850002020-07-06 2:01PM EDT685.002.760.000.000.00-8012.50%
NFLX200918C006900002020-07-07 2:48PM EDT690.003.250.000.000.00-37012.50%
NFLX200918C006950002020-07-07 1:06PM EDT695.002.700.000.000.00-9012.50%
NFLX200918C007000002020-07-07 2:50PM EDT700.002.750.000.000.00-37012.50%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200918P001550002020-07-07 9:53AM EDT155.000.080.000.000.00-3050.00%
NFLX200918P001600002020-06-24 9:40AM EDT160.000.170.000.000.00-1050.00%
NFLX200918P001650002020-06-17 12:56PM EDT165.000.270.000.000.00-1050.00%
NFLX200918P001700002020-06-17 12:53PM EDT170.000.250.000.000.00-4050.00%
NFLX200918P001750002020-06-19 9:30AM EDT175.000.300.070.000.00-1076.56%
NFLX200918P001800002020-06-22 6:46PM EDT180.000.490.110.410.00-303191.11%
NFLX200918P001850002020-06-22 10:08AM EDT185.000.350.000.000.00-2050.00%
NFLX200918P001900002020-06-11 3:36PM EDT190.000.600.160.940.00-408595.02%
NFLX200918P001950002020-06-24 12:26PM EDT195.000.330.000.000.00-1050.00%
NFLX200918P002000002020-07-02 9:36AM EDT200.000.300.000.000.00-1050.00%
NFLX200918P002050002020-06-25 11:02AM EDT205.000.400.000.000.00-1050.00%
NFLX200918P002100002020-07-06 12:09PM EDT210.000.150.000.000.00-2025.00%
NFLX200918P002200002020-07-02 12:48PM EDT220.000.300.000.000.00-5025.00%
NFLX200918P002300002020-07-06 3:29PM EDT230.000.430.000.000.00-7025.00%
NFLX200918P002400002020-07-07 11:16AM EDT240.000.420.000.000.00-1025.00%
NFLX200918P002450002020-07-07 2:55PM EDT245.000.390.000.000.00-20025.00%
NFLX200918P002500002020-07-06 10:47AM EDT250.000.480.000.000.00-2025.00%
NFLX200918P002550002020-07-07 9:30AM EDT255.000.380.000.000.00-3025.00%
NFLX200918P002600002020-07-07 9:30AM EDT260.000.440.000.000.00-3025.00%
NFLX200918P002650002020-07-02 3:26PM EDT265.000.650.000.000.00-5025.00%
NFLX200918P002700002020-06-29 10:55AM EDT270.000.580.000.000.00-2025.00%
NFLX200918P002750002020-07-06 10:51AM EDT275.000.650.000.000.00-46025.00%
NFLX200918P002800002020-07-07 1:48PM EDT280.000.710.000.000.00-1025.00%
NFLX200918P002850002020-06-22 9:30AM EDT285.002.060.000.000.00-2025.00%
NFLX200918P002900002020-07-07 11:27AM EDT290.000.810.000.000.00-1025.00%
NFLX200918P002950002020-06-29 10:55AM EDT295.002.530.000.000.00-27025.00%
NFLX200918P003000002020-07-07 2:54PM EDT300.001.060.000.000.00-8025.00%
NFLX200918P003050002020-06-26 3:55PM EDT305.003.390.000.000.00-2025.00%
NFLX200918P003100002020-07-06 11:43AM EDT310.001.290.000.000.00-18025.00%
NFLX200918P003150002020-06-29 9:56AM EDT315.004.450.000.000.00-1025.00%
NFLX200918P003200002020-07-07 1:14PM EDT320.001.560.000.000.00-1025.00%
NFLX200918P003250002020-07-07 10:17AM EDT325.001.680.000.000.00-8012.50%
NFLX200918P003300002020-07-07 2:59PM EDT330.002.000.000.000.00-1012.50%
NFLX200918P003350002020-07-06 1:27PM EDT335.002.000.000.000.00-1012.50%
NFLX200918P003400002020-07-06 11:20AM EDT340.002.400.000.000.00-47012.50%
NFLX200918P003450002020-07-02 3:17PM EDT345.003.040.000.000.00-2012.50%
NFLX200918P003500002020-07-07 2:31PM EDT350.003.040.000.000.00-28012.50%
NFLX200918P003550002020-07-06 12:51PM EDT355.002.900.000.000.00-6012.50%
NFLX200918P003600002020-07-07 3:48PM EDT360.003.500.000.000.00-90012.50%
NFLX200918P003650002020-07-07 3:44PM EDT365.003.850.000.000.00-3012.50%
NFLX200918P003700002020-07-07 2:07PM EDT370.004.300.000.000.00-7012.50%
NFLX200918P003750002020-07-07 1:07PM EDT375.004.570.000.000.00-4012.50%
NFLX200918P003800002020-07-07 2:05PM EDT380.005.400.000.000.00-14012.50%
NFLX200918P003850002020-07-07 2:05PM EDT385.006.100.000.000.00-15012.50%
NFLX200918P003900002020-07-07 3:02PM EDT390.006.880.000.000.00-8012.50%
NFLX200918P003950002020-07-07 3:02PM EDT395.007.600.000.000.00-28012.50%
NFLX200918P004000002020-07-07 2:23PM EDT400.007.800.000.000.00-432012.50%
NFLX200918P004050002020-07-07 2:15PM EDT405.009.200.000.000.00-306.25%
NFLX200918P004100002020-07-07 2:06PM EDT410.009.900.000.000.00-106.25%
NFLX200918P004150002020-07-07 3:00PM EDT415.0011.250.000.000.00-18106.25%
NFLX200918P004200002020-07-07 1:20PM EDT420.0011.700.000.000.00-3506.25%
NFLX200918P004250002020-07-07 2:51PM EDT425.0013.600.000.000.00-29306.25%
NFLX200918P004300002020-07-07 2:29PM EDT430.0014.900.000.000.00-306.25%
NFLX200918P004350002020-07-07 11:39AM EDT435.0014.500.000.000.00-2806.25%
NFLX200918P004400002020-07-07 3:50PM EDT440.0016.950.000.000.00-14706.25%
NFLX200918P004450002020-07-07 2:30PM EDT445.0019.550.000.000.00-106.25%
NFLX200918P004500002020-07-07 3:28PM EDT450.0020.980.000.000.00-4203.13%
NFLX200918P004550002020-07-07 2:14PM EDT455.0022.700.000.000.00-303.13%
NFLX200918P004600002020-07-07 12:34PM EDT460.0022.540.000.000.00-3403.13%
NFLX200918P004650002020-07-07 1:40PM EDT465.0025.400.000.000.00-703.13%
NFLX200918P004700002020-07-07 2:50PM EDT470.0028.950.000.000.00-6403.13%
NFLX200918P004750002020-07-07 2:11PM EDT475.0030.700.000.000.00-1401.56%
NFLX200918P004800002020-07-07 2:50PM EDT480.0033.500.000.000.00-17001.56%
NFLX200918P004850002020-07-07 2:38PM EDT485.0036.450.000.000.00-23400.78%
NFLX200918P004900002020-07-07 2:37PM EDT490.0038.800.000.000.00-3000.39%
NFLX200918P004950002020-07-07 2:16PM EDT495.0041.050.000.000.00-7900.00%
NFLX200918P005000002020-07-07 3:45PM EDT500.0043.000.000.000.00-9000.00%
NFLX200918P005050002020-07-07 1:53PM EDT505.0044.700.000.000.00-600.00%
NFLX200918P005100002020-07-07 1:06PM EDT510.0048.260.000.000.00-1500.00%
NFLX200918P005150002020-07-07 1:52PM EDT515.0050.300.000.000.00-600.00%
NFLX200918P005200002020-07-07 11:23AM EDT520.0051.250.000.000.00-1600.00%
NFLX200918P005250002020-07-07 11:58AM EDT525.0055.500.000.000.00-100.00%
NFLX200918P005350002020-07-06 12:42PM EDT535.0063.250.000.000.00-100.00%
NFLX200918P005400002020-07-06 11:37AM EDT540.0064.410.000.000.00-100.00%
NFLX200918P005450002020-07-01 12:29PM EDT545.0083.050.000.000.00--00.00%
NFLX200918P005500002020-07-01 12:48PM EDT550.0085.750.000.000.00--00.00%
NFLX200918P005600002020-07-01 1:14PM EDT560.0093.000.000.000.00-200.00%
NFLX200918P005650002020-07-06 3:19PM EDT565.0087.200.000.000.00-200.00%
NFLX200918P005700002020-07-06 11:37AM EDT570.0086.190.000.000.00-200.00%
NFLX200918P005750002020-06-30 3:13PM EDT575.00124.380.000.000.00-400.00%
NFLX200918P005800002020-06-24 3:32PM EDT580.00127.190.000.000.00-600.00%
NFLX200918P005900002020-07-02 10:19AM EDT590.00115.580.000.000.00-200.00%
NFLX200918P005950002020-07-02 9:33AM EDT595.00112.900.000.000.00-100.00%
NFLX200918P006000002020-06-19 11:21AM EDT600.00116.550.000.000.00-1600.00%
NFLX200918P006100002020-07-01 3:45PM EDT610.00131.920.000.000.00-100.00%
NFLX200918P006150002020-07-02 9:51AM EDT615.00135.410.000.000.00-300.00%
NFLX200918P006200002020-07-02 12:46PM EDT620.00145.100.000.000.00-600.00%
NFLX200918P006300002020-06-23 1:28PM EDT630.00161.640.000.000.00--00.00%
NFLX200918P006350002020-07-01 3:18PM EDT635.00154.950.000.000.00--00.00%
NFLX200918P006400002020-07-02 9:32AM EDT640.00153.850.000.000.00-100.00%
NFLX200918P006700002020-06-22 2:31PM EDT670.00207.950.000.000.00--00.00%
NFLX200918P006800002020-06-23 10:21AM EDT680.00213.780.000.000.00-300.00%
NFLX200918P006900002020-06-29 2:47PM EDT690.00245.510.000.000.00--00.00%