NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201120C001550002020-07-10 10:28AM EDT155.00369.92369.30373.150.00-4140.00%
NFLX201120C001600002020-07-09 4:54PM EDT160.00266.65364.25368.250.00-160.00%
NFLX201120C001650002020-07-09 4:54PM EDT165.00257.55359.25362.800.00--140.00%
NFLX201120C001750002020-07-10 10:28AM EDT175.00350.12349.35353.250.00-450.00%
NFLX201120C001900002020-07-09 4:54PM EDT190.00240.26333.90337.550.00-1140.00%
NFLX201120C001950002020-07-09 4:54PM EDT195.00189.15329.60333.550.00--10.00%
NFLX201120C002000002020-07-09 4:54PM EDT200.00230.57324.55328.600.00-210.00%
NFLX201120C002100002020-07-09 4:54PM EDT210.00119.41314.20318.050.00--00.00%
NFLX201120C002200002020-07-09 4:54PM EDT220.00192.10304.30308.050.00-240.00%
NFLX201120C002300002020-07-09 4:54PM EDT230.00157.40295.10298.950.00--10.00%
NFLX201120C002500002020-07-09 4:54PM EDT250.00180.66275.35279.600.00-7757.30%
NFLX201120C002600002020-07-09 4:54PM EDT260.00170.80265.80269.750.00--156.35%
NFLX201120C002700002020-07-09 4:54PM EDT270.00117.65256.10260.200.00-1157.72%
NFLX201120C002800002020-06-17 11:19AM EDT280.00172.46246.85250.800.00-1158.89%
NFLX201120C002900002020-06-26 12:36PM EDT290.00168.88237.05241.250.00-475358.40%
NFLX201120C003000002020-07-13 10:36AM EDT300.00264.30227.55231.800.00-93357.98%
NFLX201120C003050002020-06-22 10:57AM EDT305.00160.35222.80226.900.00-4956.95%
NFLX201120C003100002020-07-06 9:56AM EDT310.00200.42218.20222.200.00-1756.67%
NFLX201120C003150002020-07-10 3:50PM EDT315.00237.83213.60217.300.00-71455.59%
NFLX201120C003200002020-06-16 10:36AM EDT320.00128.10195.65199.100.00-1260.00%
NFLX201120C003250002020-07-08 1:24PM EDT325.00192.60204.40208.100.00-1055.38%
NFLX201120C003300002020-07-10 2:43PM EDT330.00172.40199.85203.100.00-3653.94%
NFLX201120C003350002020-07-10 2:00PM EDT335.00224.94195.25199.400.00-244250.07%
NFLX201120C003400002020-07-14 2:20PM EDT340.00187.86190.35193.500.00-2052.25%
NFLX201120C003450002020-07-13 12:25PM EDT345.00169.37186.50189.90-38.34-18.46%220550.01%
NFLX201120C003500002020-07-13 3:37PM EDT350.00186.73182.15185.500.00-1050.31%
NFLX201120C003550002020-07-09 11:47AM EDT355.00151.96177.75181.750.00-1051.17%
NFLX201120C003600002020-07-16 10:59AM EDT360.00155.70173.35176.75-20.30-11.53%38650.43%
NFLX201120C003650002020-07-10 2:13PM EDT365.00166.45169.20172.550.00-1050.78%
NFLX201120C003700002020-07-10 12:23PM EDT370.00175.40164.90168.350.00-13150.83%
NFLX201120C003750002020-07-08 1:24PM EDT375.00178.84160.80164.400.00-17651.20%
NFLX201120C003800002020-07-13 2:39PM EDT380.00174.98156.55160.400.00-310351.25%
NFLX201120C003850002020-07-15 9:37AM EDT385.00144.20152.35155.750.00-111150.72%
NFLX201120C003900002020-06-23 11:06AM EDT390.00171.82148.45151.950.00-15151.05%
NFLX201120C003950002020-07-13 9:44AM EDT395.00189.05144.60148.050.00-18251.23%
NFLX201120C004000002020-07-15 12:00PM EDT400.00138.16140.75144.00+8.16+6.28%115351.20%
NFLX201120C004050002020-07-10 12:46PM EDT405.00166.30136.80140.750.00-113851.56%
NFLX201120C004100002020-07-10 12:12PM EDT410.00121.70132.90135.95+1.70+1.42%19450.83%
NFLX201120C004150002020-07-16 9:36AM EDT415.00128.25129.25132.40+10.26+8.70%1051.02%
NFLX201120C004200002020-07-16 11:08AM EDT420.00114.56125.65128.85-10.44-8.35%13051.15%
NFLX201120C004250002020-07-16 12:08PM EDT425.00117.20121.95125.65-15.58-11.73%111551.34%
NFLX201120C004300002020-07-16 9:38AM EDT430.00118.50119.75121.35+1.72+1.47%1051.67%
NFLX201120C004350002020-07-14 9:53AM EDT435.00100.98115.10117.850.00-1051.01%
NFLX201120C004400002020-07-15 3:01PM EDT440.00110.15111.65114.400.00-1050.97%
NFLX201120C004450002020-07-13 3:36PM EDT445.0098.50108.35111.350.00-19951.16%
NFLX201120C004500002020-07-16 11:46AM EDT450.0099.42106.45107.95-8.58-7.94%278,35351.79%
NFLX201120C004600002020-07-16 10:03AM EDT460.0095.0598.60101.55-6.36-6.27%1225151.02%
NFLX201120C004700002020-07-16 11:35AM EDT470.0086.4094.2095.75-6.60-7.10%7051.93%
NFLX201120C004800002020-07-16 12:21PM EDT480.0084.3587.2090.05+3.03+3.73%452951.42%
NFLX201120C004900002020-07-16 11:52AM EDT490.0076.7581.6584.20-1.25-1.60%347951.27%
NFLX201120C005000002020-07-16 1:08PM EDT500.0078.0076.3579.45+2.60+3.45%332351.48%
NFLX201120C005200002020-07-16 1:01PM EDT520.0066.6067.4568.95-0.88-1.30%9739051.51%
NFLX201120C005400002020-07-16 1:04PM EDT540.0058.8459.1560.45-0.76-1.28%15051.79%
NFLX201120C005600002020-07-16 12:20PM EDT560.0049.2852.0052.85-2.72-5.23%121,21452.13%
NFLX201120C005800002020-07-16 12:53PM EDT580.0043.5044.6545.80-1.24-2.77%2918551.90%
NFLX201120C005900002020-07-16 10:45AM EDT590.0037.7541.8542.60-2.65-6.56%11052.03%
NFLX201120C006000002020-07-16 10:38AM EDT600.0032.9737.9539.45-5.28-13.80%940251.56%
NFLX201120C006100002020-07-16 11:28AM EDT610.0031.0035.1537.10-5.67-15.46%4515651.72%
NFLX201120C006200002020-07-16 12:10PM EDT620.0031.1533.1533.95-1.35-4.15%1630551.74%
NFLX201120C006300002020-07-15 3:43PM EDT630.0030.5030.5531.450.00-152351.64%
NFLX201120C006400002020-07-16 12:16PM EDT640.0027.1028.5529.25+0.79+3.00%449351.79%
NFLX201120C006500002020-07-16 1:09PM EDT650.0027.0026.4527.10+2.10+8.43%623051.78%
NFLX201120C006600002020-07-13 1:54PM EDT660.0021.5524.1525.100.00-64151.62%
NFLX201120C006700002020-07-15 12:08PM EDT670.0019.1022.3523.400.00-17751.70%
NFLX201120C006800002020-07-10 3:37PM EDT680.0027.2520.7021.650.00-8051.72%
NFLX201120C006900002020-07-15 2:16PM EDT690.0019.8519.1019.950.00-35351.66%
NFLX201120C007000002020-07-16 12:25PM EDT700.0016.2017.6519.10-2.20-11.96%1833652.01%
NFLX201120C007100002020-07-15 2:15PM EDT710.0016.8013.2014.850.00-1049.60%
NFLX201120C007200002020-07-15 11:22AM EDT720.0013.0015.1516.500.00-12952.16%
NFLX201120C007300002020-07-15 3:41PM EDT730.0014.0011.0012.900.00-3350.06%
NFLX201120C007400002020-07-16 1:04PM EDT740.0013.2112.5514.40+1.11+9.17%521452.11%
NFLX201120C007500002020-07-15 12:35PM EDT750.0010.509.6511.100.00-101150.34%
NFLX201120C007600002020-07-15 3:09PM EDT760.0011.009.2010.450.00-2050.69%
NFLX201120C007700002020-07-15 9:36AM EDT770.009.758.459.850.00-1350.01%
NFLX201120C008400002020-07-16 11:10AM EDT840.005.705.456.70-0.80-12.31%12552.26%
NFLX201120C008800002020-07-14 10:30AM EDT880.004.704.355.300.00--353.31%
NFLX201120C009000002020-07-16 9:30AM EDT900.004.503.904.95-0.65-12.62%49154.10%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201120P001550002020-07-13 1:32PM EDT155.000.400.250.500.00-306386.04%
NFLX201120P001600002020-07-13 1:31PM EDT160.000.320.060.520.00-141781.35%
NFLX201120P001650002020-07-13 1:31PM EDT165.000.370.020.530.00-129078.86%
NFLX201120P001700002020-07-10 3:21PM EDT170.000.390.040.560.00-1077.73%
NFLX201120P001750002020-07-09 4:58PM EDT175.000.930.000.590.00-1675.68%
NFLX201120P001800002020-07-09 4:58PM EDT180.001.300.020.620.00-21474.56%
NFLX201120P001850002020-07-09 4:58PM EDT185.001.330.050.660.00-355173.68%
NFLX201120P001900002020-07-09 4:58PM EDT190.001.350.070.700.00-31672.61%
NFLX201120P001950002020-06-23 1:37PM EDT195.000.800.120.760.00-11372.07%
NFLX201120P002000002020-07-13 9:30AM EDT200.000.800.170.810.00-5014571.34%
NFLX201120P002050002020-07-10 12:24PM EDT205.000.530.230.870.00-1070.70%
NFLX201120P002100002020-07-14 1:10PM EDT210.001.220.350.930.00-2070.43%
NFLX201120P002200002020-07-14 3:05PM EDT220.000.880.491.100.00-2069.21%
NFLX201120P002300002020-07-10 3:48PM EDT230.001.050.651.150.00-5067.19%
NFLX201120P002400002020-07-15 2:14PM EDT240.001.170.801.340.00-11765.75%
NFLX201120P002500002020-07-01 1:26PM EDT250.001.751.041.580.00-69364.70%
NFLX201120P002600002020-07-08 3:24PM EDT260.001.611.321.850.00-15563.65%
NFLX201120P002700002020-07-14 11:49AM EDT270.002.101.652.300.00-1612063.01%
NFLX201120P002800002020-07-10 3:58PM EDT280.002.902.232.670.00-220762.48%
NFLX201120P002900002020-07-14 10:18AM EDT290.003.572.563.050.00-231761.07%
NFLX201120P003000002020-07-16 12:07PM EDT300.003.502.993.55+0.15+4.48%446359.97%
NFLX201120P003050002020-07-13 3:24PM EDT305.002.883.253.900.00-110759.60%
NFLX201120P003100002020-07-15 12:04PM EDT310.004.553.604.200.00-2114759.24%
NFLX201120P003150002020-07-10 1:50PM EDT315.004.703.954.55-0.50-9.62%111058.88%
NFLX201120P003200002020-07-15 10:44AM EDT320.004.754.405.000.00-422558.75%
NFLX201120P003250002020-07-13 12:37PM EDT325.003.734.905.400.00-3058.53%
NFLX201120P003300002020-07-14 1:28PM EDT330.005.855.305.900.00-1019658.23%
NFLX201120P003350002020-07-10 12:45PM EDT335.004.005.806.300.00-1057.86%
NFLX201120P003400002020-07-10 3:19PM EDT340.007.406.307.050.00-312957.83%
NFLX201120P003450002020-07-13 3:54PM EDT345.006.926.807.600.00-126757.49%
NFLX201120P003500002020-07-16 1:02PM EDT350.007.837.707.95+0.13+1.69%3021,58057.30%
NFLX201120P003550002020-07-10 1:30PM EDT355.007.208.008.850.00-127756.98%
NFLX201120P003600002020-07-13 3:03PM EDT360.007.028.759.250.00-30629256.55%
NFLX201120P003650002020-07-14 9:54AM EDT365.0011.509.3510.100.00-210056.34%
NFLX201120P003700002020-07-16 10:50AM EDT370.0012.0010.5011.00-0.75-5.88%214056.57%
NFLX201120P003750002020-07-15 3:21PM EDT375.0012.1211.1511.850.00-6218756.25%
NFLX201120P003800002020-07-14 2:15PM EDT380.0012.6012.0012.65+0.12+0.96%416255.99%
NFLX201120P003850002020-07-13 10:18AM EDT385.009.4712.9013.550.00-422155.77%
NFLX201120P003900002020-07-14 12:16PM EDT390.0014.0013.9014.550.00-223455.64%
NFLX201120P003950002020-07-13 11:37AM EDT395.0010.7014.9015.700.00-1718055.54%
NFLX201120P004000002020-07-16 12:15PM EDT400.0016.9516.0016.70-0.32-1.85%15789355.33%
NFLX201120P004050002020-07-13 12:02PM EDT405.0015.8017.2017.900.00-211155.26%
NFLX201120P004100002020-07-16 11:10AM EDT410.0020.9818.0519.20+7.71+58.10%214454.96%
NFLX201120P004150002020-07-15 9:55AM EDT415.0021.2919.6020.250.00-1113254.88%
NFLX201120P004200002020-07-16 12:00PM EDT420.0022.2120.4521.45-0.39-1.73%24135554.41%
NFLX201120P004250002020-07-15 1:11PM EDT425.0023.6322.4522.950.00-27434954.72%
NFLX201120P004300002020-07-16 12:58PM EDT430.0024.4524.0024.50-1.35-5.23%830154.72%
NFLX201120P004350002020-07-16 11:34AM EDT435.0027.6525.2025.80-3.31-10.69%2313754.32%
NFLX201120P004400002020-07-16 12:06PM EDT440.0028.8526.9027.50-0.90-3.03%1125854.36%
NFLX201120P004450002020-07-15 10:24AM EDT445.0031.2328.7029.250.00-1054.40%
NFLX201120P004500002020-07-16 12:16PM EDT450.0032.0030.5530.90-0.13-0.40%1921854.35%
NFLX201120P004600002020-07-14 1:16PM EDT460.0038.5033.1035.000.00-1230953.90%
NFLX201120P004700002020-07-16 10:39AM EDT470.0042.5538.2038.70+2.30+5.71%1054.24%
NFLX201120P004800002020-07-16 11:57AM EDT480.0045.9041.6543.10+0.73+1.62%227053.90%
NFLX201120P004900002020-07-16 11:10AM EDT490.0050.7546.8047.50+1.75+3.57%56754.09%
NFLX201120P005000002020-07-16 11:21AM EDT500.0056.2551.5052.30+1.93+3.55%327454.04%
NFLX201120P005200002020-07-15 3:06PM EDT520.0062.5060.6562.80-2.35-3.62%1053.60%
NFLX201120P005400002020-07-16 9:42AM EDT540.0075.8572.6074.45-0.45-0.59%15854.00%
NFLX201120P005600002020-07-15 1:59PM EDT560.0088.0585.0586.700.00-12454.11%
NFLX201120P005800002020-07-15 3:39PM EDT580.00101.1797.8599.850.00-134554.05%
NFLX201120P005900002020-07-15 12:32PM EDT590.00111.08104.65106.600.00-11254.01%
NFLX201120P006000002020-07-14 12:56PM EDT600.00118.05111.10113.400.00-51253.69%
NFLX201120P006100002020-07-15 2:37PM EDT610.00120.05117.95120.700.00-3153.59%
NFLX201120P006200002020-07-14 12:12PM EDT620.00131.79135.00137.650.00--1461.65%
NFLX201120P006300002020-07-10 1:58PM EDT630.00115.40132.85135.600.00-2253.60%
NFLX201120P006400002020-07-13 3:34PM EDT640.00138.15150.20153.950.00--1362.36%
NFLX201120P006500002020-07-13 3:34PM EDT650.00145.85159.70161.500.00--363.11%
NFLX201120P006700002020-07-14 9:40AM EDT670.00170.00175.90178.350.00--263.89%
NFLX201120P006800002020-07-01 11:16AM EDT680.00215.42173.05175.950.00-21854.04%
NFLX201120P007000002020-07-14 3:40PM EDT700.00196.55201.00204.500.00--365.17%