NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115C000050002019-11-12 3:50PM EST5.00287.10285.10289.45-3.19-1.10%95197172.27%
NFLX210115C000100002019-11-05 2:01PM EST10.00278.47280.00284.650.00-2237140.92%
NFLX210115C000200002019-11-07 3:03PM EST20.00270.92270.55274.700.00-10120.07%
NFLX210115C000500002019-11-07 11:09AM EST50.00248.47241.05244.750.00-1372781.98%
NFLX210115C000750002019-10-11 12:41PM EST75.00213.67217.05221.500.00-115975.20%
NFLX210115C001000002019-10-22 9:26AM EST100.00174.00193.05197.600.00-202565.32%
NFLX210115C001100002019-11-06 9:49AM EST110.00183.30183.50188.150.00--162.04%
NFLX210115C001300002019-11-06 9:49AM EST130.00164.80165.00169.650.00-170557.24%
NFLX210115C001350002019-10-11 12:21PM EST135.00157.60160.65164.750.00-204755.99%
NFLX210115C001400002019-10-17 11:08AM EST140.00164.30156.10160.550.00-120155.37%
NFLX210115C001450002019-10-17 11:08AM EST145.00148.00151.55155.700.00-24253.88%
NFLX210115C001500002019-11-04 2:48PM EST150.00151.53147.05151.600.00-125853.32%
NFLX210115C001550002019-10-17 11:08AM EST155.00151.00143.00147.150.00-102352.78%
NFLX210115C001600002019-10-23 1:57PM EST160.00121.23138.70142.700.00-115451.90%
NFLX210115C001650002019-10-23 1:57PM EST165.00117.11134.35138.250.00-13050.95%
NFLX210115C001700002019-10-23 1:49PM EST170.00112.98130.00134.250.00-79450.35%
NFLX210115C001750002019-10-03 2:17PM EST175.00107.50120.00124.500.00-1911443.61%
NFLX210115C001800002019-10-22 8:30AM EST180.00105.76121.80125.700.00-716551.94%
NFLX210115C001850002019-10-15 12:49PM EST185.00112.75117.90121.650.00-26351.22%
NFLX210115C001900002019-11-08 1:15PM EST190.00116.00113.80117.650.00-715950.52%
NFLX210115C001950002019-10-17 8:37AM EST195.00120.90109.75113.150.00-38649.10%
NFLX210115C002000002019-11-07 12:17PM EST200.00109.30105.70109.550.00-137048.84%
NFLX210115C002100002019-11-06 2:08PM EST210.0098.0598.95101.750.00-15647.39%
NFLX210115C002200002019-11-11 11:51AM EST220.0094.3091.0094.350.00-222446.20%
NFLX210115C002300002019-11-07 2:43PM EST230.0084.7083.9087.700.00-219345.59%
NFLX210115C002400002019-11-07 12:52PM EST240.0080.4778.0081.200.00-422644.87%
NFLX210115C002500002019-11-11 11:01AM EST250.0073.5770.9573.800.00-139043.08%
NFLX210115C002600002019-11-12 3:21PM EST260.0066.0466.1567.60-0.26-0.39%2413942.21%
NFLX210115C002700002019-11-12 1:47PM EST270.0061.2460.5061.85-0.76-1.23%1285141.51%
NFLX210115C002800002019-11-12 2:47PM EST280.0055.0555.1556.50+1.55+2.90%1162440.92%
NFLX210115C002900002019-11-12 3:14PM EST290.0050.0950.1551.45-2.46-4.68%555740.34%
NFLX210115C003000002019-11-12 3:49PM EST300.0046.2545.5046.75-1.70-3.55%121,23539.81%
NFLX210115C003100002019-11-12 3:32PM EST310.0041.0141.1542.40-1.99-4.63%236839.34%
NFLX210115C003200002019-11-08 12:09PM EST320.0039.0537.1538.400.00-1030138.93%
NFLX210115C003250002019-11-08 12:09PM EST325.0036.8535.2536.500.00-1026638.72%
NFLX210115C003300002019-11-08 12:12PM EST330.0035.1533.4534.700.00-1053638.54%
NFLX210115C003350002019-11-12 2:00PM EST335.0032.4831.7032.95-0.72-2.17%211038.35%
NFLX210115C003400002019-11-12 2:00PM EST340.0030.7830.0531.30-0.77-2.44%227438.19%
NFLX210115C003450002019-11-08 10:42AM EST345.0029.5028.4529.700.00-216638.02%
NFLX210115C003500002019-11-11 2:09PM EST350.0029.2026.9028.200.00-962437.87%
NFLX210115C003550002019-11-04 12:52PM EST355.0027.2225.4026.700.00-429337.68%
NFLX210115C003600002019-11-11 12:50PM EST360.0025.8324.0525.350.00-453337.57%
NFLX210115C003650002019-11-01 10:14AM EST365.0021.2522.7024.000.00-1020637.41%
NFLX210115C003700002019-11-11 10:13AM EST370.0021.5521.4522.750.00-256637.28%
NFLX210115C003750002019-11-01 1:57PM EST375.0019.3520.2521.500.00-114837.11%
NFLX210115C003800002019-11-07 1:15PM EST380.0020.1519.1020.350.00-420936.99%
NFLX210115C003850002019-11-12 9:39AM EST385.0018.8018.2019.25+1.76+10.33%112536.86%
NFLX210115C003900002019-11-05 12:34PM EST390.0016.7017.0018.200.00-121236.73%
NFLX210115C003950002019-11-07 10:18AM EST395.0017.2016.0517.200.00-310436.61%
NFLX210115C004000002019-11-12 2:15PM EST400.0015.4615.1016.30-1.44-8.52%122,14336.54%
NFLX210115C004050002019-11-12 11:55AM EST405.0015.1014.2515.40+0.45+3.07%2021836.43%
NFLX210115C004100002019-11-08 1:34PM EST410.0014.4013.4014.550.00-160936.33%
NFLX210115C004150002019-11-11 2:25PM EST415.0014.3013.0013.750.00-3237936.23%
NFLX210115C004200002019-11-11 10:49AM EST420.0013.3012.2513.000.00-199436.15%
NFLX210115C004300002019-11-05 11:49AM EST430.0010.5010.5011.650.00-190136.04%
NFLX210115C004400002019-11-07 11:06AM EST440.0010.609.3510.400.00-116935.90%
NFLX210115C004500002019-11-12 11:11AM EST450.009.108.309.30-0.32-3.40%211,35135.79%
NFLX210115C004600002019-11-04 3:46PM EST460.008.157.408.400.00-265735.80%
NFLX210115C004700002019-11-07 1:42PM EST470.007.056.557.500.00-188435.69%
NFLX210115C004800002019-11-11 11:07AM EST480.006.405.906.750.00-1017435.67%
NFLX210115C004900002019-11-07 11:26AM EST490.005.805.256.050.00-113735.62%
NFLX210115C005000002019-11-12 3:03PM EST500.004.804.655.45-0.57-10.61%191535.61%
NFLX210115C005100002019-11-08 10:47AM EST510.004.604.154.900.00-132035.59%
NFLX210115C005200002019-11-11 2:20PM EST520.004.303.654.400.00-11,11035.56%
NFLX210115C005400002019-11-06 1:52PM EST540.003.102.903.550.00-630435.50%
NFLX210115C005600002019-11-11 11:56AM EST560.002.702.312.550.00-723,19734.67%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115P000500002019-11-11 2:25PM EST50.000.120.100.120.00-335262.31%
NFLX210115P000650002019-11-11 12:03AM EST65.000.290.050.330.00--756.49%
NFLX210115P000750002019-11-06 10:55AM EST75.000.290.170.520.00-124155.25%
NFLX210115P000800002019-11-06 10:41AM EST80.000.510.250.600.00--454.25%
NFLX210115P000900002019-11-04 3:32PM EST90.000.630.440.790.00-3352.25%
NFLX210115P001000002019-11-11 10:42AM EST100.000.910.690.960.00-7046850.07%
NFLX210115P001300002019-11-12 2:06PM EST130.002.151.982.38-0.15-6.52%102,20647.22%
NFLX210115P001350002019-11-11 1:52PM EST135.002.352.282.710.00-323546.59%
NFLX210115P001400002019-11-12 2:02PM EST140.002.852.703.100.00-127946.08%
NFLX210115P001450002019-10-31 11:06AM EST145.003.352.993.500.00-510145.48%
NFLX210115P001500002019-11-12 3:39PM EST150.003.793.703.95+0.08+2.16%42,93144.94%
NFLX210115P001550002019-11-04 10:02AM EST155.004.253.854.450.00-55344.44%
NFLX210115P001600002019-11-07 11:34AM EST160.004.704.405.000.00-584743.96%
NFLX210115P001650002019-11-11 3:28PM EST165.005.254.955.600.00-77943.51%
NFLX210115P001700002019-11-06 3:49PM EST170.006.205.606.250.00-526043.06%
NFLX210115P001750002019-11-07 12:17PM EST175.006.506.256.950.00-182342.62%
NFLX210115P001800002019-11-12 2:44PM EST180.007.657.007.70+0.40+5.52%170742.18%
NFLX210115P001850002019-11-11 10:46AM EST185.008.357.808.500.00-8245441.73%
NFLX210115P001900002019-11-12 11:46AM EST190.009.008.609.40+0.15+1.69%301,07941.37%
NFLX210115P001950002019-11-12 3:39PM EST195.0010.069.5510.35+0.36+3.71%137340.99%
NFLX210115P002000002019-11-12 3:58PM EST200.0010.8010.5511.35+0.25+2.37%202,17740.60%
NFLX210115P002100002019-11-08 3:26PM EST210.0013.5112.7513.600.00-211,40739.90%
NFLX210115P002200002019-11-11 2:11PM EST220.0015.1115.2016.100.00-287139.18%
NFLX210115P002300002019-11-12 10:06AM EST230.0019.0018.0518.950.00-143,65038.55%
NFLX210115P002400002019-11-12 9:46AM EST240.0021.4521.2522.10-0.45-2.05%152,11337.92%
NFLX210115P002500002019-11-12 3:52PM EST250.0024.8824.6525.55+0.18+0.73%195,65437.28%
NFLX210115P002600002019-11-08 12:15PM EST260.0029.2028.5029.400.00-204,60336.73%
NFLX210115P002700002019-11-12 1:50PM EST270.0033.0532.6533.55+0.64+1.97%93,74736.16%
NFLX210115P002800002019-11-12 3:30PM EST280.0037.9937.2038.05+1.49+4.08%13,68735.60%
NFLX210115P002900002019-11-12 3:30PM EST290.0042.9342.0042.95+0.38+0.89%22,76935.10%
NFLX210115P003000002019-11-12 2:54PM EST300.0048.5047.2048.15+2.15+4.64%134,91234.58%
NFLX210115P003100002019-11-12 9:43AM EST310.0053.2452.7053.70-0.46-0.86%21,87634.07%
NFLX210115P003200002019-11-12 9:45AM EST320.0058.8958.5559.60-2.16-3.54%11,11933.59%
NFLX210115P003250002019-11-12 3:57PM EST325.0062.3062.0562.70+2.10+3.49%31,00233.37%
NFLX210115P003300002019-11-12 1:32PM EST330.0065.1964.7565.85+1.60+2.52%246233.13%
NFLX210115P003350002019-10-25 1:32PM EST335.0077.7468.0069.100.00-249632.90%
NFLX210115P003400002019-11-12 3:48PM EST340.0072.0071.3072.40-3.25-4.32%224632.66%
NFLX210115P003450002019-11-12 9:46AM EST345.0075.0574.6075.80-6.40-7.86%139332.43%
NFLX210115P003500002019-11-11 9:30AM EST350.0080.1078.0579.250.00-298732.19%
NFLX210115P003550002019-10-16 9:25AM EST355.0089.2581.6082.800.00-236531.96%
NFLX210115P003600002019-10-30 10:42AM EST360.0086.7085.2086.400.00-154031.73%
NFLX210115P003650002019-10-09 11:07AM EST365.00109.1589.3590.650.00-135532.00%
NFLX210115P003700002019-11-11 11:58AM EST370.0091.7592.5593.850.00-130431.28%
NFLX210115P003750002019-09-30 9:29AM EST375.00116.4696.4597.900.00-543431.27%
NFLX210115P003800002019-10-25 1:00PM EST380.00112.25100.20101.600.00-339330.88%
NFLX210115P003850002019-11-12 3:46PM EST385.00105.15104.15105.55-21.39-16.90%227730.66%
NFLX210115P003900002019-11-12 2:02PM EST390.00109.05108.15109.55-7.99-6.83%16930.43%
NFLX210115P003950002019-10-08 10:33AM EST395.00129.890.000.000.00-100.00%
NFLX210115P004000002019-11-04 9:33AM EST400.00119.50116.05117.800.00-130830.06%
NFLX210115P004050002019-10-17 8:34AM EST405.00110.00119.40121.450.00-1029.24%
NFLX210115P004100002019-10-04 8:48AM EST410.00146.60123.95125.500.00-22528.77%
NFLX210115P004150002019-10-22 8:58AM EST415.00148.10128.55130.950.00-1529.97%
NFLX210115P004200002019-11-04 11:01AM EST420.00135.22132.85135.500.00-111730.05%
NFLX210115P004300002019-10-03 11:11AM EST430.00170.20145.40149.350.00-101935.78%
NFLX210115P004400002019-11-04 11:01AM EST440.00152.97150.25153.350.00-12029.51%
NFLX210115P004500002019-11-04 11:29AM EST450.00162.39159.60162.200.00-655828.78%
NFLX210115P004600002019-11-07 11:09AM EST460.00165.03168.75171.450.00-134228.46%
NFLX210115P004700002019-10-13 11:04PM EST470.00185.90176.75181.200.00-6628.94%
NFLX210115P004800002019-10-30 8:37AM EST480.00193.00186.65190.800.00-101229.03%
NFLX210115P005000002019-10-07 9:12AM EST500.00227.23206.70211.400.00-10032.05%
NFLX210115P005200002019-10-25 8:49AM EST520.00248.85225.85230.500.00-21231.71%
NFLX210115P005400002019-09-23 11:49AM EST540.00250.99261.05265.250.00-3051.90%
NFLX210115P005600002019-10-18 8:51AM EST560.00272.50265.90270.150.00-4033.80%