NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201218C002100002020-07-10 10:25AM EDT210.00314.43311.95315.550.00-2089.32%
NFLX201218C002200002020-07-10 3:03PM EDT220.00326.15301.90305.550.00-121085.12%
NFLX201218C002300002020-07-10 10:25AM EDT230.00294.84290.75294.600.00-2077.06%
NFLX201218C002800002020-06-15 11:21AM EDT280.00148.92244.90249.300.00--272.97%
NFLX201218C003000002020-06-19 10:07AM EDT300.00159.28225.45229.400.00-42066.95%
NFLX201218C003100002020-07-14 10:30AM EDT310.00202.31215.25219.800.00-11163.92%
NFLX201218C003200002020-06-23 3:31PM EDT320.00156.15207.40211.900.00-21464.86%
NFLX201218C003250002020-06-30 9:52AM EDT325.00137.90201.90205.600.00-2561.58%
NFLX201218C003300002020-06-17 11:21AM EDT330.00130.42197.35201.200.00-11660.97%
NFLX201218C003350002020-06-22 6:44PM EDT335.0098.80192.95196.850.00--860.50%
NFLX201218C003400002020-07-13 2:10PM EDT340.00220.62189.90192.500.00-5361.10%
NFLX201218C003450002020-07-14 10:30AM EDT345.00172.09184.30188.200.00--359.60%
NFLX201218C003500002020-06-17 10:13AM EDT350.00112.83180.10183.950.00-11059.24%
NFLX201218C003550002020-06-22 6:44PM EDT355.00108.75176.65180.000.00-2659.60%
NFLX201218C003600002020-07-14 1:01PM EDT360.00165.08174.00177.700.00-11061.55%
NFLX201218C003650002020-07-02 11:24AM EDT365.00127.66167.90171.400.00-1658.29%
NFLX201218C003700002020-07-10 3:28PM EDT370.00187.00163.60167.300.00-101057.78%
NFLX201218C003750002020-06-30 1:40PM EDT375.00102.00160.80165.450.00-1059.61%
NFLX201218C003800002020-07-07 2:38PM EDT380.00129.23156.90160.650.00-43458.78%
NFLX201218C003850002020-06-26 1:53PM EDT385.0094.50152.70156.650.00-111358.22%
NFLX201218C003900002020-07-14 1:49PM EDT390.00146.40148.00151.450.00-17356.64%
NFLX201218C003950002020-06-23 9:47AM EDT395.00100.00143.90147.700.00-112256.25%
NFLX201218C004000002020-07-14 11:46AM EDT400.00138.30140.10143.850.00-225055.92%
NFLX201218C004050002020-06-30 9:51AM EDT405.0080.30136.40140.600.00-28655.92%
NFLX201218C004100002020-07-08 10:11AM EDT410.00113.05132.70136.450.00-1055.40%
NFLX201218C004150002020-07-13 3:59PM EDT415.00133.26129.15132.900.00-16255.22%
NFLX201218C004200002020-07-15 1:10PM EDT420.00126.00127.30130.450.00-38756.37%
NFLX201218C004250002020-07-15 3:43PM EDT425.00125.05122.90127.050.00-1055.72%
NFLX201218C004300002020-07-14 10:26AM EDT430.00104.03120.10122.600.00-3055.30%
NFLX201218C004350002020-07-09 3:04PM EDT435.00103.00115.10119.050.00-223054.25%
NFLX201218C004400002020-07-15 9:38AM EDT440.00108.70113.45117.000.00-522155.38%
NFLX201218C004450002020-07-13 1:32PM EDT445.00145.28109.10112.550.00-217554.14%
NFLX201218C004500002020-07-14 3:20PM EDT450.00103.00105.50109.400.00-3053.79%
NFLX201218C004550002020-07-14 12:06PM EDT455.00100.57104.15107.450.00-5054.88%
NFLX201218C004600002020-07-13 9:48AM EDT460.00140.00101.80105.450.00-74955.45%
NFLX201218C004650002020-07-13 10:03AM EDT465.00133.0096.75101.950.00-115654.20%
NFLX201218C004700002020-07-13 11:18AM EDT470.00131.1193.8097.900.00-54553.57%
NFLX201218C004750002020-07-15 12:53PM EDT475.0090.1592.7096.150.00-17754.58%
NFLX201218C004800002020-07-15 9:34AM EDT480.0085.6588.6092.200.00-2523753.45%
NFLX201218C004850002020-07-13 3:28PM EDT485.0098.0086.3590.000.00-24453.72%
NFLX201218C004900002020-07-14 10:05AM EDT490.0074.6083.2086.850.00-26753.22%
NFLX201218C004950002020-07-14 3:14PM EDT495.0075.4080.7084.200.00-15953.12%
NFLX201218C005000002020-07-15 1:32PM EDT500.0078.9778.4581.650.00-1821353.12%
NFLX201218C005050002020-07-15 11:16AM EDT505.0073.4474.7078.650.00-23252.33%
NFLX201218C005100002020-07-15 11:46AM EDT510.0070.0073.6576.300.00-16252.77%
NFLX201218C005150002020-07-10 12:05PM EDT515.0075.1771.1073.950.00-11052.61%
NFLX201218C005200002020-07-16 9:54AM EDT520.0071.0069.0072.45-0.84-1.17%38952.88%
NFLX201218C005250002020-07-15 3:50PM EDT525.0069.2066.8570.150.00-28052.81%
NFLX201218C005300002020-07-15 9:58AM EDT530.0062.7063.9067.550.00-2052.28%
NFLX201218C005350002020-07-15 2:51PM EDT535.0065.5062.2065.800.00-24352.49%
NFLX201218C005400002020-07-15 3:13PM EDT540.0061.3859.4562.800.00-69251.81%
NFLX201218C005600002020-07-15 2:09PM EDT560.0053.0051.6555.30-2.10-3.81%211251.58%
NFLX201218C005800002020-07-15 3:10PM EDT580.0046.4045.2048.900.00-7318251.67%
NFLX201218C006000002020-07-15 2:48PM EDT600.0041.3038.6542.500.00-32051.18%
NFLX201218C006200002020-07-15 2:54PM EDT620.0036.0033.2536.750.00-26050.84%
NFLX201218C006400002020-07-14 9:41AM EDT640.0031.4628.6032.200.00-13950.79%
NFLX201218C006600002020-07-15 2:23PM EDT660.0027.2024.5028.150.00-40050.71%
NFLX201218C006800002020-07-14 3:51PM EDT680.0023.0221.5524.650.00-6419550.95%
NFLX201218C007000002020-07-15 3:44PM EDT700.0020.0017.9521.650.00-1417050.73%
NFLX201218C007100002020-07-15 3:36PM EDT710.0019.0416.6019.900.00-1150.56%
NFLX201218C007200002020-07-14 10:48AM EDT720.0016.5015.2518.200.00--050.30%
NFLX201218C007400002020-07-13 3:56PM EDT740.0015.7513.2016.750.00-101850.91%
NFLX201218C007500002020-07-15 11:03AM EDT750.0013.1512.2015.000.00-1350.53%
NFLX201218C007600002020-07-15 2:05PM EDT760.0013.2511.7014.950.00-191951.36%
NFLX201218C008000002020-07-15 2:09PM EDT800.0010.109.0011.550.00-1351.77%
NFLX201218C008600002020-07-15 10:15AM EDT860.006.605.957.900.00-12352.23%
NFLX201218C008800002020-07-15 3:41PM EDT880.006.405.357.600.00-2253.11%
NFLX201218C009000002020-07-15 2:17PM EDT900.006.004.706.850.00-1353.39%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201218P002100002020-07-13 9:30AM EDT210.000.940.681.400.00-10067.30%
NFLX201218P002200002020-07-15 12:17PM EDT220.001.321.141.620.00-12967.03%
NFLX201218P002300002020-07-13 12:23PM EDT230.001.231.131.900.00-14164.86%
NFLX201218P002400002020-07-09 9:30AM EDT240.001.621.412.210.00-1063.70%
NFLX201218P002500002020-07-10 12:07PM EDT250.001.751.742.580.00-13462.63%
NFLX201218P002600002020-07-15 10:02AM EDT260.002.351.873.050.00-111061.11%
NFLX201218P002700002020-07-02 3:17PM EDT270.003.202.273.450.00-178459.92%
NFLX201218P002800002020-07-13 11:58AM EDT280.002.683.004.100.00-18259.63%
NFLX201218P002900002020-07-15 10:00AM EDT290.004.253.354.750.00-2012858.38%
NFLX201218P003000002020-07-14 1:41PM EDT300.004.904.255.450.00-3057.86%
NFLX201218P003100002020-07-13 10:49AM EDT310.004.055.006.150.00-110156.87%
NFLX201218P003200002020-07-13 9:43AM EDT320.004.856.007.250.00-19556.45%
NFLX201218P003250002020-07-14 2:40PM EDT325.006.856.757.900.00-34856.50%
NFLX201218P003300002020-07-15 9:32AM EDT330.008.107.208.550.00-16056.16%
NFLX201218P003350002020-07-09 9:35AM EDT335.007.257.759.150.00-14755.80%
NFLX201218P003400002020-07-14 2:38PM EDT340.008.558.359.700.00-411155.40%
NFLX201218P003450002020-07-13 10:00AM EDT345.007.038.9510.350.00-24955.03%
NFLX201218P003500002020-07-15 2:25PM EDT350.0010.059.2011.200.00-2211454.49%
NFLX201218P003550002020-07-13 11:29AM EDT355.008.0510.3011.900.00-67154.47%
NFLX201218P003600002020-07-10 1:30PM EDT360.009.5511.3012.850.00-2714854.49%
NFLX201218P003650002020-07-13 10:00AM EDT365.009.0611.9013.800.00-26754.13%
NFLX201218P003700002020-07-14 2:40PM EDT370.0013.3512.9514.700.00-58654.01%
NFLX201218P003750002020-07-14 9:48AM EDT375.0015.4913.9015.650.00-34553.78%
NFLX201218P003800002020-07-13 3:59PM EDT380.0014.6514.9516.750.00-39053.67%
NFLX201218P003850002020-07-14 1:42PM EDT385.0016.9815.8517.850.00-1616953.39%
NFLX201218P003900002020-07-14 12:04PM EDT390.0018.3216.2519.000.00-1414552.79%
NFLX201218P003950002020-07-14 10:39AM EDT395.0022.0017.7020.250.00-614852.84%
NFLX201218P004000002020-07-15 10:50AM EDT400.0020.0018.9521.450.00-243952.67%
NFLX201218P004050002020-07-10 10:17AM EDT405.0018.4020.1022.900.00-110752.53%
NFLX201218P004100002020-07-14 9:52AM EDT410.0026.0021.3524.250.00-210652.33%
NFLX201218P004150002020-07-13 9:38AM EDT415.0016.3622.5025.650.00-18752.05%
NFLX201218P004200002020-07-14 12:36PM EDT420.0025.6024.8527.250.00-635752.43%
NFLX201218P004250002020-07-14 2:18PM EDT425.0027.0025.6528.650.00-212151.87%
NFLX201218P004300002020-07-14 2:23PM EDT430.0027.8026.7029.400.00-10051.08%
NFLX201218P004350002020-07-15 9:30AM EDT435.0030.4228.5531.700.00-223351.37%
NFLX201218P004400002020-07-15 3:00PM EDT440.0032.3329.9533.650.00-115951.22%
NFLX201218P004450002020-07-13 12:38PM EDT445.0025.1031.8035.400.00-44551.14%
NFLX201218P004500002020-07-14 3:56PM EDT450.0035.2633.4037.000.00-21050.82%
NFLX201218P004550002020-07-13 10:52AM EDT455.0027.3535.3039.150.00-92450.83%
NFLX201218P004600002020-07-13 3:31PM EDT460.0034.0037.3541.050.00-278050.75%
NFLX201218P004650002020-07-15 10:51AM EDT465.0041.2539.3542.900.00-92450.56%
NFLX201218P004700002020-07-15 3:28PM EDT470.0043.4041.4044.700.00-4050.34%
NFLX201218P004750002020-07-14 10:59AM EDT475.0051.5043.5547.000.00-64050.31%
NFLX201218P004800002020-07-14 12:36PM EDT480.0048.3845.7549.250.00-25250.23%
NFLX201218P004850002020-07-13 11:22AM EDT485.0037.6048.0051.400.00-2350.08%
NFLX201218P004900002020-07-14 12:04PM EDT490.0054.2249.8553.800.00-72051.37%
NFLX201218P004950002020-07-13 1:59PM EDT495.0042.2352.4556.150.00-1051.24%
NFLX201218P005000002020-07-15 3:53PM EDT500.0058.0055.7558.600.00-8050.04%
NFLX201218P005050002020-07-14 10:31AM EDT505.0067.8057.1061.050.00-1050.99%
NFLX201218P005100002020-07-14 1:46PM EDT510.0063.1759.7563.500.00-33050.80%
NFLX201218P005150002020-07-15 10:47AM EDT515.0064.6062.7065.950.00-24750.57%
NFLX201218P005200002020-07-13 3:52PM EDT520.0063.5464.9068.600.00-97150.45%
NFLX201218P005250002020-07-15 3:59PM EDT525.0070.6569.0071.900.00-23423650.77%
NFLX201218P005300002020-07-16 9:54AM EDT530.0073.0571.1074.70-0.80-1.08%6050.68%
NFLX201218P005350002020-07-14 1:05PM EDT535.0080.6373.3577.200.00-11850.32%
NFLX201218P005400002020-07-14 2:40PM EDT540.0080.5076.3579.950.00-207850.11%
NFLX201218P005600002020-07-10 12:05PM EDT560.0082.1688.7592.400.00-2049.95%
NFLX201218P005800002020-07-14 11:45AM EDT580.00106.55101.30104.700.00-91649.06%
NFLX201218P006000002020-07-15 2:48PM EDT600.00116.34116.00119.500.00-43149.49%
NFLX201218P006200002020-07-13 2:38PM EDT620.00117.05130.25133.800.00-4548.99%
NFLX201218P006400002020-07-10 1:58PM EDT640.00127.25145.90150.000.00-2249.53%
NFLX201218P006600002020-07-10 1:56PM EDT660.00140.10161.70165.100.00-24148.66%
NFLX201218P006800002020-07-10 11:38AM EDT680.00171.27177.50181.000.00-1147.96%
NFLX201218P007000002020-07-10 11:38AM EDT700.00188.27195.25198.800.00-1148.64%