NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231117C000150002023-04-18 3:24PM EDT15.00319.92354.25358.800.00--00.00%
NFLX231117C001500002023-04-25 2:45PM EDT150.00176.70211.15215.100.00-100.00%
NFLX231117C001800002023-03-27 3:37PM EDT180.00157.65147.80150.200.00-130.00%
NFLX231117C001950002023-05-17 2:51PM EDT195.00152.85189.35191.550.00--175.21%
NFLX231117C002000002023-03-28 10:08AM EDT200.00143.70134.20136.050.00-220.00%
NFLX231117C002050002023-03-27 10:12AM EDT205.00141.70125.45127.650.00--20.00%
NFLX231117C002100002023-04-28 9:37AM EDT210.00125.16174.95177.750.00-1170.78%
NFLX231117C002150002023-03-23 10:32AM EDT215.00119.30122.90125.250.00--20.00%
NFLX231117C002200002023-03-28 10:34AM EDT220.00124.75116.75118.750.00--10.00%
NFLX231117C002250002023-05-12 11:01AM EDT225.00125.10161.10164.150.00-1867.23%
NFLX231117C002300002023-03-28 10:40AM EDT230.00116.15108.50109.600.00-1100.00%
NFLX231117C002350002023-05-22 9:53AM EDT235.00145.09152.65154.950.00-2665.47%
NFLX231117C002400002023-05-26 2:57PM EDT240.00151.05148.15150.40+40.45+36.57%41564.28%
NFLX231117C002450002023-05-02 9:52AM EDT245.0092.55143.55145.950.00-6663.06%
NFLX231117C002500002023-05-02 11:39AM EDT250.0087.65139.30141.650.00-11762.31%
NFLX231117C002550002023-05-16 12:34PM EDT255.0093.99134.75137.150.00-1961.04%
NFLX231117C002600002023-05-12 10:37AM EDT260.0099.60130.50132.650.00-11160.01%
NFLX231117C002650002023-05-23 9:52AM EDT265.00109.30126.45128.400.00-11259.34%
NFLX231117C002700002023-05-16 12:14PM EDT270.0082.72122.45123.750.00-24858.32%
NFLX231117C002750002023-05-18 3:38PM EDT275.00112.83118.05119.950.00-1657.62%
NFLX231117C002800002023-05-03 9:58AM EDT280.0067.03113.85116.000.00-23456.90%
NFLX231117C002850002023-04-17 10:34AM EDT285.0078.3076.4578.000.00-1240.00%
NFLX231117C002900002023-05-03 11:03AM EDT290.0059.55106.30107.600.00-14355.54%
NFLX231117C002950002023-05-18 2:07PM EDT295.0096.19101.85103.600.00-12854.44%
NFLX231117C003000002023-05-26 11:43AM EDT300.0090.9097.2599.50+8.02+9.68%446353.15%
NFLX231117C003050002023-05-03 1:28PM EDT305.0053.5593.7595.650.00-114452.70%
NFLX231117C003100002023-05-22 11:21AM EDT310.0090.0090.9091.85+8.71+10.71%19352.62%
NFLX231117C003150002023-05-16 3:59PM EDT315.0052.8087.0088.250.00-36851.93%
NFLX231117C003200002023-05-26 1:11PM EDT320.0084.0082.9584.65+10.20+13.82%411051.09%
NFLX231117C003250002023-05-23 10:42AM EDT325.0065.7079.7581.600.00-29251.00%
NFLX231117C003300002023-05-26 12:00PM EDT330.0070.8576.0077.60+10.00+16.43%49550.89%
NFLX231117C003350002023-05-26 10:36AM EDT335.0063.4573.0074.85-3.55-5.30%44650.02%
NFLX231117C003400002023-05-26 2:07PM EDT340.0072.2569.7071.15+14.75+25.65%415850.07%
NFLX231117C003450002023-05-26 1:26PM EDT345.0067.8966.7567.75+15.23+28.92%323149.37%
NFLX231117C003500002023-05-25 3:39PM EDT350.0050.0063.5064.600.00-620348.87%
NFLX231117C003550002023-05-25 2:12PM EDT355.0050.2059.9561.600.00-2818948.45%
NFLX231117C003600002023-05-26 3:07PM EDT360.0059.8557.5558.60+15.42+34.71%2432747.96%
NFLX231117C003650002023-05-26 1:40PM EDT365.0056.6554.4555.55+10.95+23.96%169747.35%
NFLX231117C003700002023-05-26 2:46PM EDT370.0054.4551.3052.75+11.40+26.48%922746.91%
NFLX231117C003750002023-05-26 3:38PM EDT375.0049.4549.0050.30+11.20+29.28%1447046.75%
NFLX231117C003800002023-05-26 2:40PM EDT380.0049.0846.1547.40+12.08+32.65%1217746.07%
NFLX231117C003850002023-05-26 3:34PM EDT385.0044.9743.9544.95+8.14+22.10%156245.76%
NFLX231117C003900002023-05-26 3:35PM EDT390.0042.5241.7542.35+10.77+33.92%1318345.23%
NFLX231117C003950002023-05-26 1:30PM EDT395.0040.0039.4540.05+10.30+34.68%614644.91%
NFLX231117C004000002023-05-26 3:35PM EDT400.0037.3037.3037.80+7.30+24.33%1657044.57%
NFLX231117C004100002023-05-26 2:50PM EDT410.0035.1732.7533.60+8.52+31.97%2032443.95%
NFLX231117C004200002023-05-26 3:23PM EDT420.0030.2029.2029.75+9.60+46.60%2325943.37%
NFLX231117C004300002023-05-26 3:15PM EDT430.0027.0525.7526.30+8.58+46.45%217042.89%
NFLX231117C004400002023-05-26 12:13PM EDT440.0020.1522.5023.15+4.15+25.94%914242.43%
NFLX231117C004500002023-05-26 3:05PM EDT450.0021.0519.7020.35+7.05+50.36%5216142.04%
NFLX231117C004600002023-05-26 1:15PM EDT460.0017.7017.3017.75+7.55+74.38%48741.59%
NFLX231117C004700002023-05-25 2:15PM EDT470.0011.0515.1015.500.00-912841.25%
NFLX231117C004800002023-05-25 2:14PM EDT480.009.4013.0013.550.00-122241.01%
NFLX231117C004900002023-05-26 12:37PM EDT490.0011.1011.2011.85+2.69+31.99%1212440.82%
NFLX231117C005000002023-05-26 3:38PM EDT500.0010.109.9010.25+3.32+48.97%415140.52%
NFLX231117C005100002023-05-26 3:55PM EDT510.008.748.608.95+2.94+50.69%616040.40%
NFLX231117C005200002023-05-26 1:46PM EDT520.008.107.457.75+1.60+24.62%232940.20%
NFLX231117C005300002023-05-26 3:55PM EDT530.006.546.456.75+2.54+63.50%112340.11%
NFLX231117C005400002023-05-24 9:42AM EDT540.003.405.555.800.00-315539.89%
NFLX231117C005500002023-05-26 11:46AM EDT550.003.704.805.05+0.88+31.21%619339.84%
NFLX231117C005600002023-05-25 3:24PM EDT560.002.394.154.400.00-610139.81%
NFLX231117C005700002023-05-26 3:57PM EDT570.003.653.603.80+1.35+58.70%27839.71%
NFLX231117C005800002023-05-26 10:24AM EDT580.001.963.103.30+0.19+10.73%55039.68%
NFLX231117C005900002023-05-26 2:29PM EDT590.003.002.702.84+1.47+96.08%272239.58%
NFLX231117C006000002023-05-26 3:58PM EDT600.002.372.342.48+0.86+56.95%1812839.61%
NFLX231117C006050002023-05-26 2:29PM EDT605.002.462.172.31+1.75+246.48%61039.59%
NFLX231117C006100002023-05-15 9:55AM EDT610.000.632.032.170.00--839.65%
NFLX231117C006200002023-05-26 12:49PM EDT620.001.701.751.92+0.52+44.07%30339.78%
NFLX231117C006250002023-05-19 9:46AM EDT625.000.921.651.800.00-151539.81%
NFLX231117C006300002023-05-19 2:53PM EDT630.000.851.541.690.00-202039.86%
NFLX231117C006350002023-05-18 11:39AM EDT635.000.901.421.600.00-1139.97%
NFLX231117C006450002023-05-26 2:35PM EDT645.001.511.211.43+1.16+331.43%3240.15%
NFLX231117C006500002023-05-26 3:02PM EDT650.001.311.121.40+0.63+92.65%23140.47%
NFLX231117C006600002023-05-18 3:25PM EDT660.000.750.981.230.00-2340.52%
NFLX231117C006700002023-05-26 2:15PM EDT670.001.000.851.09+0.52+108.33%22540.61%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231117P000050002023-05-03 2:28PM EDT5.000.010.000.010.00-100100187.50%
NFLX231117P000800002023-04-25 10:57AM EDT80.000.080.000.180.00-1382.32%
NFLX231117P001000002023-05-23 3:43PM EDT100.000.100.000.200.00-12371.48%
NFLX231117P001100002023-05-25 11:58AM EDT110.000.130.000.21-0.13-50.00%63966.89%
NFLX231117P001200002023-05-24 9:30AM EDT120.000.200.150.270.00-322867.29%
NFLX231117P001300002023-05-19 3:23PM EDT130.000.250.120.340.00-125663.48%
NFLX231117P001400002023-04-17 2:53PM EDT140.001.240.300.550.00-6964.11%
NFLX231117P001500002023-05-26 3:02PM EDT150.000.430.370.54-0.32-42.67%245860.52%
NFLX231117P001550002023-05-18 12:55PM EDT155.000.510.350.910.00-13461.28%
NFLX231117P001600002023-04-28 12:43PM EDT160.001.210.440.990.00-12260.40%
NFLX231117P001650002023-05-26 12:06PM EDT165.000.750.590.74+0.03+4.17%112357.79%
NFLX231117P001700002023-05-26 2:29PM EDT170.000.740.690.82-0.16-17.78%111056.98%
NFLX231117P001750002023-05-22 10:46AM EDT175.000.880.830.930.00-16056.45%
NFLX231117P001800002023-05-24 3:33PM EDT180.001.140.941.060.00-33055.71%
NFLX231117P001850002023-05-23 3:42PM EDT185.001.401.101.200.00-11055.15%
NFLX231117P001900002023-05-24 3:32PM EDT190.001.481.221.380.00-39854.47%
NFLX231117P001950002023-05-24 3:20PM EDT195.001.731.391.530.00-25753.76%
NFLX231117P002000002023-05-25 10:37AM EDT200.002.041.591.730.00-86753.22%
NFLX231117P002050002023-05-26 12:34PM EDT205.001.911.791.970.00-2816552.67%
NFLX231117P002100002023-05-17 1:02PM EDT210.002.012.032.18-1.29-39.09%57552.05%
NFLX231117P002150002023-05-26 12:21PM EDT215.002.452.292.44-0.21-7.89%512451.49%
NFLX231117P002200002023-05-25 3:41PM EDT220.003.302.582.730.00-263950.96%
NFLX231117P002250002023-05-26 11:42AM EDT225.003.252.903.05-0.50-13.33%224950.45%
NFLX231117P002300002023-05-22 9:51AM EDT230.003.403.253.400.00-162450.22%
NFLX231117P002350002023-05-26 11:45AM EDT235.003.903.603.75-0.75-16.13%101,00149.60%
NFLX231117P002400002023-05-26 1:39PM EDT240.004.004.004.20-0.50-11.11%122549.20%
NFLX231117P002450002023-05-26 3:06PM EDT245.004.474.404.60-0.63-12.35%210048.55%
NFLX231117P002500002023-05-26 1:41PM EDT250.004.904.905.10-1.40-22.22%216648.10%
NFLX231117P002550002023-05-26 3:06PM EDT255.005.385.355.70-1.47-21.46%411947.79%
NFLX231117P002600002023-05-24 3:36PM EDT260.006.855.906.20-0.15-2.14%426247.14%
NFLX231117P002650002023-05-26 3:06PM EDT265.006.546.506.80-1.36-17.22%129246.63%
NFLX231117P002700002023-05-26 3:10PM EDT270.007.107.107.45-1.60-18.39%1318446.14%
NFLX231117P002750002023-05-26 3:03PM EDT275.007.807.808.15-1.65-17.46%617845.66%
NFLX231117P002800002023-05-26 3:40PM EDT280.008.908.558.90-1.95-17.97%916645.18%
NFLX231117P002850002023-05-26 3:32PM EDT285.009.509.359.75-1.50-13.64%710244.79%
NFLX231117P002900002023-05-26 3:28PM EDT290.0010.4010.1510.60-1.80-14.75%1122344.31%
NFLX231117P002950002023-05-26 12:17PM EDT295.0011.9011.1511.55-2.45-17.07%61,23243.89%
NFLX231117P003000002023-05-26 3:33PM EDT300.0012.2512.1512.55-3.10-20.20%322,13243.45%
NFLX231117P003050002023-05-26 2:55PM EDT305.0013.0513.2013.60-3.55-21.39%937543.00%
NFLX231117P003100002023-05-26 2:54PM EDT310.0014.1014.3014.70-2.80-16.57%1227042.54%
NFLX231117P003150002023-05-26 12:55PM EDT315.0015.8015.5015.95-3.40-17.71%414142.18%
NFLX231117P003200002023-05-26 3:13PM EDT320.0016.8016.4017.20-4.00-19.23%4226041.72%
NFLX231117P003250002023-05-26 2:31PM EDT325.0017.9018.1018.65-4.50-20.09%37941.43%
NFLX231117P003300002023-05-26 1:10PM EDT330.0020.1519.5520.05-3.70-15.51%141,24440.98%
NFLX231117P003350002023-05-26 1:59PM EDT335.0020.5221.0521.60-5.48-21.08%461640.62%
NFLX231117P003400002023-05-26 2:49PM EDT340.0022.2622.6523.15-4.16-15.75%1732340.16%
NFLX231117P003450002023-05-26 12:43PM EDT345.0024.6024.3524.85-5.20-17.45%1325339.78%
NFLX231117P003500002023-05-26 1:59PM EDT350.0025.3526.1026.60-6.65-20.78%1519339.37%
NFLX231117P003550002023-05-26 3:48PM EDT355.0028.2027.9528.50-5.94-17.40%1010339.01%
NFLX231117P003600002023-05-26 2:49PM EDT360.0029.2929.5030.45-7.01-19.31%315338.62%
NFLX231117P003650002023-05-26 2:34PM EDT365.0031.5731.9532.50-5.18-14.10%34138.24%
NFLX231117P003700002023-05-26 2:34PM EDT370.0033.6434.1034.75-6.55-16.30%312037.96%
NFLX231117P003750002023-05-26 3:27PM EDT375.0036.6035.9036.90-4.70-11.38%216937.49%
NFLX231117P003800002023-05-26 3:54PM EDT380.0039.1938.7039.35-4.09-9.45%215037.22%
NFLX231117P003850002023-05-26 2:22PM EDT385.0040.0241.0541.80-8.83-18.08%8117036.86%
NFLX231117P003900002023-05-26 3:30PM EDT390.0043.9043.6544.35-5.60-11.31%111636.50%
NFLX231117P003950002023-05-26 3:40PM EDT395.0047.4046.3047.00-1.20-2.47%702536.14%
NFLX231117P004000002023-05-26 3:26PM EDT400.0049.0048.8049.75-6.44-11.62%14535.78%
NFLX231117P004100002023-05-26 3:40PM EDT410.0055.9254.6055.55-9.28-14.23%3030235.07%
NFLX231117P004200002023-05-24 12:11PM EDT420.0066.2560.5562.35-5.90-8.18%125834.97%
NFLX231117P004300002023-05-25 3:33PM EDT430.0079.8567.3068.400.00-316033.72%
NFLX231117P004400002023-05-03 10:55AM EDT440.00120.6474.2575.900.00-26733.60%
NFLX231117P004500002023-05-10 9:36AM EDT450.00114.2081.5083.550.00-312533.30%
NFLX231117P004600002023-05-25 12:34PM EDT460.0099.3589.1591.150.00-24032.57%
NFLX231117P004700002023-04-12 3:03PM EDT470.00139.05129.60131.400.00-2066.24%
NFLX231117P004800002023-04-18 10:20AM EDT480.00149.00110.40112.800.00-5038.71%
NFLX231117P004900002023-05-15 12:40PM EDT490.00153.53113.95115.900.00-1030.41%
NFLX231117P005000002023-05-26 1:43PM EDT500.00121.45122.75124.70-12.73-9.49%5129.67%
NFLX231117P005100002023-05-26 2:19PM EDT510.00129.40131.95133.70-43.14-25.00%8028.85%
NFLX231117P005200002023-05-17 10:01AM EDT520.00185.54140.85143.400.00-2029.43%
NFLX231117P005300002023-05-01 3:44PM EDT530.00206.20150.40152.900.00-40029.24%
NFLX231117P005400002023-05-02 10:44AM EDT540.00222.52159.85162.750.00-2029.98%
NFLX231117P005500002023-05-01 3:49PM EDT550.00225.10169.85172.100.00-42028.50%
NFLX231117P005700002023-05-01 3:41PM EDT570.00247.05190.15192.250.00--031.40%
NFLX231117P005800002023-05-01 3:49PM EDT580.00255.13199.60202.350.00-2032.92%