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
NFLX210115C000050002020-04-28 11:51AM EDT5.00401.41409.70413.050.00-12490.00%
NFLX210115C000100002020-04-13 1:07PM EDT10.00383.00423.05427.000.00-13660.00%
NFLX210115C000150002020-04-09 3:43PM EDT15.00355.55418.35422.700.00-11340.00%
NFLX210115C000200002020-04-07 2:04PM EDT20.00355.30414.35418.450.00-1020517.48%
NFLX210115C000250002020-04-07 12:37PM EDT25.00353.35409.15413.550.00-33416.14%
NFLX210115C000300002020-04-07 3:50PM EDT30.00342.55404.15408.600.00-1012364.26%
NFLX210115C000350002020-03-26 1:18PM EDT35.00325.35326.90330.600.00-100.00%
NFLX210115C000500002020-04-07 3:01PM EDT50.00324.40384.30388.700.00-6723264.60%
NFLX210115C000600002020-03-27 4:08AM EDT60.00288.55299.25302.850.00--00.00%
NFLX210115C000700002020-03-02 2:31PM EDT70.00303.00292.10296.300.00--00.00%
NFLX210115C000750002019-10-11 1:41PM EDT75.00213.67219.55224.450.00-100.00%
NFLX210115C000850002020-02-28 4:13PM EDT85.00274.60271.10276.600.00-1270.00%
NFLX210115C000900002020-03-16 12:24PM EDT90.00233.30341.50345.350.00-142170.80%
NFLX210115C000950002020-04-07 12:42PM EDT95.00285.60339.65344.100.00-215177.58%
NFLX210115C001000002020-04-28 11:51AM EDT100.00307.71316.95320.450.00-18787.06%
NFLX210115C001050002020-06-01 9:55AM EDT105.00313.25312.70316.800.00-101567.38%
NFLX210115C001100002020-06-04 3:52PM EDT110.00302.60307.75311.850.00-5767.38%
NFLX210115C001300002020-05-14 1:25PM EDT130.00311.00288.00292.200.00-364966.46%
NFLX210115C001350002020-04-21 3:20PM EDT135.00308.00292.75296.400.00-1167115.36%
NFLX210115C001400002020-05-08 10:44AM EDT140.00302.47278.15282.500.00-219765.85%
NFLX210115C001450002020-05-15 9:41AM EDT145.00296.33273.25277.550.00-24064.80%
NFLX210115C001500002020-05-08 10:44AM EDT150.00292.66268.35272.650.00-225463.99%
NFLX210115C001550002020-04-09 1:39PM EDT155.00219.65280.05283.900.00-221122.17%
NFLX210115C001600002020-04-07 3:03PM EDT160.00219.45276.05280.450.00-9148121.74%
NFLX210115C001650002020-04-09 1:52PM EDT165.00210.45270.40274.150.00-429116.16%
NFLX210115C001700002020-05-15 3:49PM EDT170.00283.31248.90253.150.00-116261.15%
NFLX210115C001750002020-05-14 11:16AM EDT175.00267.75243.90248.300.00-2516459.89%
NFLX210115C001800002020-04-27 2:30PM EDT180.00246.77240.00243.900.00-114463.15%
NFLX210115C001850002020-05-21 12:02PM EDT185.00250.79234.30238.650.00-15758.74%
NFLX210115C001900002020-05-18 2:29PM EDT190.00265.70229.25233.850.00-149457.43%
NFLX210115C001950002020-05-15 3:32PM EDT195.00260.10224.60229.050.00-18357.18%
NFLX210115C002000002020-05-27 11:04AM EDT200.00203.70219.25224.250.00-938755.13%
NFLX210115C002100002020-05-21 12:02PM EDT210.00227.05210.35214.750.00-115255.37%
NFLX210115C002200002020-06-03 1:10PM EDT220.00203.08200.90205.350.00-126954.20%
NFLX210115C002300002020-05-15 1:24PM EDT230.00221.69191.60195.500.00-119452.36%
NFLX210115C002400002020-05-26 10:12AM EDT240.00186.90182.20186.800.00-129551.89%
NFLX210115C002500002020-06-04 3:54PM EDT250.00170.00173.15177.600.00-251050.89%
NFLX210115C002600002020-06-05 9:30AM EDT260.00158.50164.00168.75-14.25-8.25%136254.61%
NFLX210115C002700002020-06-05 9:54AM EDT270.00155.00155.35159.80-17.50-10.14%284753.11%
NFLX210115C002800002020-04-24 10:13AM EDT280.00157.80158.40161.850.00-250264.78%
NFLX210115C002900002020-05-19 9:44AM EDT290.00177.80138.30142.650.00-149150.86%
NFLX210115C003000002020-06-05 10:32AM EDT300.00127.55130.05134.40-5.37-4.04%111,23649.92%
NFLX210115C003100002020-06-05 3:07PM EDT310.00122.70122.05126.35+9.70+8.58%171349.04%
NFLX210115C003200002020-06-05 3:12PM EDT320.00115.55114.30118.70-3.31-2.78%461248.42%
NFLX210115C003250002020-06-05 3:12PM EDT325.00111.78110.50114.40-2.86-2.49%272647.49%
NFLX210115C003300002020-06-05 11:43AM EDT330.00104.90106.80110.60-10.10-8.78%562947.08%
NFLX210115C003350002020-06-02 9:30AM EDT335.00112.50103.15107.450.00-255347.31%
NFLX210115C003400002020-06-05 1:44PM EDT340.00100.1299.70103.40-1.45-1.43%553346.53%
NFLX210115C003450002020-06-05 1:53PM EDT345.0096.9296.15100.00-2.18-2.20%154346.37%
NFLX210115C003500002020-06-05 12:18PM EDT350.0092.5792.7596.75+2.32+2.57%151,41146.28%
NFLX210115C003550002020-05-20 3:43PM EDT355.00118.4889.3093.200.00-450245.85%
NFLX210115C003600002020-06-05 3:20PM EDT360.0087.6086.1590.15+3.35+3.98%2165845.83%
NFLX210115C003650002020-06-04 9:55AM EDT365.0092.1082.8586.950.00-157645.61%
NFLX210115C003700002020-06-03 10:32AM EDT370.0085.9580.2083.750.00-11,40345.33%
NFLX210115C003750002020-06-05 9:47AM EDT375.0075.6077.3080.20-9.48-11.14%345644.70%
NFLX210115C003800002020-06-05 9:47AM EDT380.0072.7074.5577.600.00-41,07944.83%
NFLX210115C003850002020-06-05 9:42AM EDT385.0068.8071.8074.80-8.10-10.53%428244.73%
NFLX210115C003900002020-06-05 3:03PM EDT390.0068.4768.5571.45-3.41-4.74%111,09744.11%
NFLX210115C003950002020-06-01 1:04PM EDT395.0071.9565.9068.800.00-526344.03%
NFLX210115C004000002020-06-05 12:07PM EDT400.0061.8463.0564.90+1.24+2.05%42,06142.88%
NFLX210115C004050002020-06-05 2:59PM EDT405.0060.3260.7563.35-4.08-6.34%638643.56%
NFLX210115C004100002020-06-05 3:57PM EDT410.0059.0758.2060.15+2.48+4.38%690942.88%
NFLX210115C004150002020-06-05 10:35AM EDT415.0054.4956.0558.75-0.51-0.93%574243.56%
NFLX210115C004200002020-06-05 2:10PM EDT420.0052.6253.7056.00+0.95+1.84%101,61343.13%
NFLX210115C004300002020-06-05 12:44PM EDT430.0048.9849.0051.50-4.17-7.85%72,71042.88%
NFLX210115C004400002020-06-05 3:49PM EDT440.0045.0244.8047.40+1.62+3.73%2298342.74%
NFLX210115C004500002020-06-05 3:22PM EDT450.0041.5040.8542.45+2.20+5.60%367,30741.75%
NFLX210115C004600002020-06-05 1:26PM EDT460.0037.5037.2039.00+1.53+4.25%61,68341.72%
NFLX210115C004700002020-06-05 3:18PM EDT470.0034.0033.8035.35+0.81+2.44%81,70241.34%
NFLX210115C004800002020-06-05 2:51PM EDT480.0030.4530.6032.25+0.60+2.01%1969341.21%
NFLX210115C004900002020-06-05 2:33PM EDT490.0027.2528.1028.90-0.14-0.51%525840.69%
NFLX210115C005000002020-06-05 3:51PM EDT500.0025.5025.0025.95+0.65+2.62%1253,82140.31%
NFLX210115C005100002020-06-05 10:38AM EDT510.0022.5022.5524.60-0.40-1.75%772141.10%
NFLX210115C005200002020-06-05 3:28PM EDT520.0021.2520.3521.50+1.00+4.94%181,42940.24%
NFLX210115C005400002020-06-05 12:27PM EDT540.0017.2516.5017.50+0.30+1.77%71,01339.95%
NFLX210115C005600002020-06-05 3:23PM EDT560.0014.0013.3014.25+0.35+2.56%4163,66339.76%
NFLX210115C005800002020-06-05 3:24PM EDT580.0011.5010.8011.75-0.85-6.88%628639.81%
NFLX210115C005900002020-06-05 12:35PM EDT590.0010.5010.0010.50-1.70-13.93%94039.64%
NFLX210115C006000002020-06-05 3:23PM EDT600.009.478.7510.00+0.12+1.28%762440.26%
NFLX210115C006100002020-06-04 1:31PM EDT610.009.007.909.100.00-31340.31%
NFLX210115C006200002020-06-04 3:59PM EDT620.008.007.108.250.00-24740.31%
NFLX210115C006300002020-06-04 2:45PM EDT630.006.966.408.400.00-12541.62%
NFLX210115C006400002020-06-01 3:27PM EDT640.008.605.857.700.00-12741.70%
NFLX210115C006500002020-06-05 2:27PM EDT650.005.645.307.10-1.11-16.44%140941.84%
NFLX210115C006600002020-06-04 3:12PM EDT660.005.504.855.750.00-416840.66%
NFLX210115C006700002020-05-27 12:55PM EDT670.005.654.455.300.00-1340.82%
NFLX210115C006800002020-06-05 2:08PM EDT680.004.354.204.85-1.50-25.64%43240.91%
NFLX210115C006900002020-06-03 10:57AM EDT690.005.053.754.500.00-295441.11%
NFLX210115C007000002020-06-05 11:53AM EDT700.003.803.454.15-0.20-5.00%2436841.26%
NFLX210115C007100002020-06-04 1:51PM EDT710.003.753.153.850.00-12241.44%
NFLX210115C007200002020-06-05 12:34PM EDT720.003.402.933.55-1.00-22.73%11641.57%
NFLX210115C007300002020-06-02 1:34PM EDT730.003.952.713.300.00-2923041.76%
NFLX210115C007400002020-05-13 7:11PM EDT740.006.202.693.100.00-2042.02%
NFLX210115C007500002020-06-05 12:02PM EDT750.002.652.342.86-0.62-18.96%13642.13%
NFLX210115C007600002020-06-03 3:15PM EDT760.003.042.262.680.00-228642.35%
NFLX210115C007700002020-05-13 10:13AM EDT770.005.002.032.520.00--242.59%
NFLX210115C007800002020-06-01 11:27AM EDT780.002.841.902.370.00-23642.82%
NFLX210115C007900002020-06-03 11:56AM EDT790.002.501.782.230.00-11443.05%
NFLX210115C008000002020-06-05 2:17PM EDT800.001.941.682.11-0.16-7.62%2311543.31%
NFLX210115C008100002020-06-02 10:48AM EDT810.002.291.582.000.00-417943.57%
NFLX210115C008200002020-06-05 12:27PM EDT820.001.661.501.90-0.60-26.55%431843.84%
NFLX210115C008300002020-06-05 2:05PM EDT830.001.581.521.65-0.16-9.20%1649043.47%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115P000050002020-06-05 2:36PM EDT5.000.030.020.06+0.01+50.00%62,704201.56%
NFLX210115P000100002020-06-05 3:49PM EDT10.000.030.010.10-0.02-40.00%17800171.09%
NFLX210115P000150002020-05-29 10:42AM EDT15.000.050.010.370.00-69526172.07%
NFLX210115P000200002020-05-18 10:08AM EDT20.000.080.000.370.00-1274155.08%
NFLX210115P000250002020-04-23 10:54AM EDT25.000.100.000.250.00-1135136.72%
NFLX210115P000300002020-04-23 11:01AM EDT30.000.100.010.250.00-619127.93%
NFLX210115P000350002020-06-05 3:23PM EDT35.000.050.000.37+0.01+25.00%47159124.81%
NFLX210115P000400002020-06-04 3:11PM EDT40.000.070.050.380.00-149119.82%
NFLX210115P000450002020-06-05 2:29PM EDT45.000.040.010.38-0.01-20.00%166112.31%
NFLX210115P000500002020-06-05 10:08AM EDT50.000.080.010.260.00-5924102.73%
NFLX210115P000550002020-06-05 2:18PM EDT55.000.100.040.40+0.02+25.00%240103.42%
NFLX210115P000600002020-05-27 10:39AM EDT60.000.150.060.410.00-46399.71%
NFLX210115P000650002020-06-05 2:38PM EDT65.000.100.080.43-0.05-33.33%2696.48%
NFLX210115P000700002020-06-03 1:41PM EDT70.000.230.110.450.00-1893.65%
NFLX210115P000750002020-06-03 2:37PM EDT75.000.220.140.470.00-151,49090.97%
NFLX210115P000800002020-06-05 3:59PM EDT80.000.260.200.50-0.01-3.70%410789.06%
NFLX210115P000850002020-03-12 3:11PM EDT85.001.670.054.450.00-3125113.78%
NFLX210115P000900002020-06-05 1:27PM EDT90.000.350.250.57-0.85-70.83%105784.47%
NFLX210115P000950002020-04-13 11:48AM EDT95.001.000.130.600.00-11280.37%
NFLX210115P001000002020-06-05 1:08PM EDT100.000.380.150.660.00-165078.71%
NFLX210115P001050002020-06-01 3:18PM EDT105.000.500.310.710.00-13578.42%
NFLX210115P001100002020-06-02 9:57AM EDT110.000.550.020.770.00-1025173.39%
NFLX210115P001300002020-06-03 2:55PM EDT130.000.720.600.850.00-11,99270.14%
NFLX210115P001350002020-05-14 1:39PM EDT135.001.000.351.090.00-127967.94%
NFLX210115P001400002020-06-01 1:06PM EDT140.000.890.421.160.00-338966.77%
NFLX210115P001450002020-05-18 3:29PM EDT145.001.050.501.240.00-1012165.72%
NFLX210115P001500002020-06-05 3:54PM EDT150.001.000.831.32-0.09-8.26%42,62865.87%
NFLX210115P001550002020-06-02 10:36AM EDT155.001.150.921.210.00-634163.83%
NFLX210115P001600002020-06-05 10:41AM EDT160.001.280.761.50-0.29-18.47%11,03862.52%
NFLX210115P001650002020-04-29 10:21AM EDT165.002.001.331.700.00-111363.75%
NFLX210115P001700002020-06-05 12:30PM EDT170.001.400.971.72-0.05-3.45%143660.62%
NFLX210115P001750002020-05-14 9:32AM EDT175.002.001.381.710.00-190160.27%
NFLX210115P001800002020-06-05 3:08PM EDT180.001.721.201.86-0.33-16.10%173758.40%
NFLX210115P001850002020-06-04 2:23PM EDT185.002.031.682.190.00-183359.14%
NFLX210115P001900002020-06-05 3:08PM EDT190.002.081.842.20-0.12-5.45%11,27857.89%
NFLX210115P001950002020-05-19 11:28AM EDT195.002.332.022.400.00-166157.17%
NFLX210115P002000002020-06-05 2:01PM EDT200.002.402.212.61-0.25-9.43%84,78256.43%
NFLX210115P002100002020-06-05 3:10PM EDT210.002.852.653.10-0.40-12.31%221,88455.12%
NFLX210115P002200002020-06-03 9:53AM EDT220.003.703.253.500.00-11,66353.72%
NFLX210115P002300002020-06-04 1:54PM EDT230.004.403.204.150.00-123,93351.54%
NFLX210115P002400002020-06-03 2:52PM EDT240.005.103.855.050.00-92,01650.70%
NFLX210115P002500002020-06-05 2:46PM EDT250.005.655.006.20-0.50-8.13%26,23750.51%
NFLX210115P002600002020-06-05 12:56PM EDT260.006.645.657.25-0.45-6.35%64,63050.95%
NFLX210115P002700002020-06-05 9:42AM EDT270.008.707.308.10+0.20+2.35%44,78449.40%
NFLX210115P002800002020-06-04 1:37PM EDT280.0010.058.559.450.00-23,99248.58%
NFLX210115P002900002020-06-05 2:06PM EDT290.0010.809.9511.00-1.20-10.00%84,19547.85%
NFLX210115P003000002020-06-05 3:52PM EDT300.0012.3012.0012.75-1.20-8.89%3596,27347.16%
NFLX210115P003100002020-06-05 11:22AM EDT310.0015.1513.4515.25-0.85-5.31%42,14247.18%
NFLX210115P003200002020-06-05 3:26PM EDT320.0016.3215.5517.00-0.68-4.00%51,41045.99%
NFLX210115P003250002020-06-03 3:42PM EDT325.0017.9716.7018.100.00-31,19545.59%
NFLX210115P003300002020-06-05 12:27PM EDT330.0018.9617.9519.45-2.19-10.35%32,56045.41%
NFLX210115P003350002020-06-05 10:11AM EDT335.0021.7519.2520.80+1.58+7.83%31,06845.17%
NFLX210115P003400002020-06-05 11:01AM EDT340.0023.2020.6522.20+1.71+7.96%1667744.91%
NFLX210115P003450002020-06-05 10:47AM EDT345.0024.5522.0523.70-0.25-1.01%141,10244.69%
NFLX210115P003500002020-06-05 3:27PM EDT350.0024.3923.6525.25-3.11-11.31%293,84044.46%
NFLX210115P003550002020-06-05 12:21PM EDT355.0026.8525.2526.90-0.75-2.72%4693544.26%
NFLX210115P003600002020-06-05 12:12PM EDT360.0029.2526.9528.60+0.60+2.09%211,17344.05%
NFLX210115P003650002020-06-03 2:27PM EDT365.0030.0828.6530.450.00-360443.92%
NFLX210115P003700002020-06-03 2:57PM EDT370.0031.4530.5032.300.00-474243.72%
NFLX210115P003750002020-06-05 9:41AM EDT375.0036.4032.4034.20+2.55+7.53%11,18743.50%
NFLX210115P003800002020-06-05 3:24PM EDT380.0034.9034.4035.85-4.00-10.28%91,00643.02%
NFLX210115P003850002020-06-05 1:51PM EDT385.0038.1036.4538.40-2.55-6.27%447243.24%
NFLX210115P003900002020-06-04 3:50PM EDT390.0043.2538.6040.850.00-351943.31%
NFLX210115P003950002020-06-05 1:59PM EDT395.0042.6041.3043.00-3.20-6.99%556843.07%
NFLX210115P004000002020-06-05 10:56AM EDT400.0046.0043.1044.55-1.90-3.97%721,73442.30%
NFLX210115P004050002020-06-05 1:03PM EDT405.0047.3545.4546.95-2.75-5.49%169142.16%
NFLX210115P004100002020-06-05 12:32PM EDT410.0049.2547.9549.40-2.60-5.01%2153942.00%
NFLX210115P004150002020-06-05 2:24PM EDT415.0052.5050.4551.95-2.90-5.23%720541.86%
NFLX210115P004200002020-06-05 12:44PM EDT420.0055.1053.0554.60-3.15-5.41%231,42241.75%
NFLX210115P004300002020-06-04 3:52PM EDT430.0064.1358.3560.400.00-1789541.75%
NFLX210115P004400002020-06-05 9:33AM EDT440.0072.3564.0066.45+1.90+2.70%377941.73%
NFLX210115P004500002020-06-05 2:04PM EDT450.0072.7069.8072.25-3.30-4.34%395141.32%
NFLX210115P004600002020-06-02 2:09PM EDT460.0077.0076.5079.000.00-1024941.43%
NFLX210115P004700002020-05-27 11:09AM EDT470.0099.2583.2085.700.00-101,34341.33%
NFLX210115P004800002020-06-01 12:01PM EDT480.0093.0389.9593.000.00-55041.51%
NFLX210115P004900002020-05-21 12:47PM EDT490.0096.8596.5599.450.00-42040.83%
NFLX210115P005000002020-05-27 3:40PM EDT500.00109.63103.85106.700.00-39340.62%
NFLX210115P005100002020-05-12 3:15PM EDT510.00106.03111.25114.350.00-146240.57%
NFLX210115P005200002020-04-16 1:05PM EDT520.00114.45104.40108.250.00-146626.94%
NFLX210115P005400002020-05-11 10:47AM EDT540.00126.40135.00138.750.00-112140.78%
NFLX210115P005600002020-05-21 11:50AM EDT560.00148.21151.75155.450.00-19940.61%
NFLX210115P005800002020-05-21 10:14AM EDT580.00163.66169.15172.950.00-1440.74%
NFLX210115P005900002020-05-21 10:10AM EDT590.00171.28178.05181.900.00-1140.86%
NFLX210115P006000002020-05-13 7:09PM EDT600.00193.90187.10191.000.00-1041.04%
NFLX210115P006200002020-05-07 9:45AM EDT620.00199.11205.45209.400.00-1141.37%
NFLX210115P007100002020-05-13 1:29PM EDT710.00283.10291.35295.300.00--143.71%
NFLX210115P007200002020-05-13 1:29PM EDT720.00292.45301.10305.550.00--145.04%
NFLX210115P008200002020-06-03 12:33PM EDT820.00402.00399.45404.100.00-7849.40%