NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX190920C001650002019-09-13 11:22AM EDT165.00131.07110.65111.250.00-416557.81%
NFLX190920C001700002019-09-10 3:05PM EDT170.00113.99105.65106.250.00-1165529.49%
NFLX190920C001800002019-07-22 12:08AM EDT180.00141.90111.15111.750.00--101,090.72%
NFLX190920C001850002019-07-19 10:55AM EDT185.00136.95106.15106.950.00-10121,046.39%
NFLX190920C001900002019-08-15 10:58AM EDT190.00101.20103.55104.650.00-501,070.12%
NFLX190920C001950002019-08-15 10:40AM EDT195.0099.0098.5599.700.00-101,023.63%
NFLX190920C002000002019-09-17 9:52AM EDT200.0096.6876.2076.700.00-1168408.40%
NFLX190920C002100002019-09-13 2:02PM EDT210.0086.6766.2066.800.00-1013360.06%
NFLX190920C002200002019-09-13 2:02PM EDT220.0076.6155.8556.500.00-108292.97%
NFLX190920C002250002019-09-10 11:17AM EDT225.0069.5951.1551.750.00-55283.40%
NFLX190920C002300002019-08-22 1:09PM EDT230.0069.5245.8546.500.00-124246.19%
NFLX190920C002350002019-09-19 1:47PM EDT235.0050.0340.8541.750.00-6216228.71%
NFLX190920C002400002019-09-19 3:53PM EDT240.0045.8436.2036.800.00-3224213.28%
NFLX190920C002450002019-09-18 12:06PM EDT245.0044.7130.8531.750.00-2413181.74%
NFLX190920C002475002019-09-16 9:31AM EDT247.5048.9028.5529.200.00-11172.75%
NFLX190920C002500002019-09-19 9:56AM EDT250.0041.5525.8526.450.00-10579152.73%
NFLX190920C002550002019-09-19 9:41AM EDT255.0037.9420.8521.400.00-2120128.52%
NFLX190920C002575002019-09-19 2:22PM EDT257.5028.6518.7019.250.00-21127.39%
NFLX190920C002600002019-09-20 9:53AM EDT260.0018.2816.2016.80-9.20-33.48%12191115.48%
NFLX190920C002650002019-09-18 2:06PM EDT265.0024.4011.2011.750.00-145188.77%
NFLX190920C002675002019-09-16 9:35AM EDT267.5029.508.459.050.00---69.92%
NFLX190920C002700002019-09-20 10:17AM EDT270.006.426.456.85-10.12-61.19%5715064.21%
NFLX190920C002725002019-09-20 10:20AM EDT272.504.554.254.70-15.10-76.84%1233354.20%
NFLX190920C002750002019-09-20 10:21AM EDT275.002.402.432.63-9.35-79.57%1,33931246.24%
NFLX190920C002775002019-09-20 10:21AM EDT277.501.011.111.18-7.49-88.12%2,75515338.60%
NFLX190920C002800002019-09-20 10:22AM EDT280.000.320.310.34-6.28-95.15%6,89471132.37%
NFLX190920C002825002019-09-20 10:21AM EDT282.500.160.160.18-4.39-96.48%3,06573236.13%
NFLX190920C002850002019-09-20 10:22AM EDT285.000.070.070.08-2.69-97.46%1,7251,15438.09%
NFLX190920C002875002019-09-20 10:22AM EDT287.500.030.030.04-1.32-97.78%1,0432,78240.82%
NFLX190920C002900002019-09-20 10:19AM EDT290.000.020.020.03-0.68-97.14%1,1717,51845.70%
NFLX190920C002925002019-09-20 10:13AM EDT292.500.030.020.00-0.26-89.66%7403,58025.00%
NFLX190920C002950002019-09-20 10:20AM EDT295.000.020.000.00-0.12-85.71%7007,43525.00%
NFLX190920C002975002019-09-20 10:19AM EDT297.500.010.000.02-0.09-90.00%2292,36556.25%
NFLX190920C003000002019-09-20 10:20AM EDT300.000.020.000.00-0.06-75.00%55919,10850.00%
NFLX190920C003025002019-09-20 10:12AM EDT302.500.010.010.00-0.04-80.00%542,84162.50%
NFLX190920C003050002019-09-20 10:21AM EDT305.000.010.000.00-0.03-75.00%905,32550.00%
NFLX190920C003075002019-09-20 10:07AM EDT307.500.010.000.03-0.02-66.67%271,00280.47%
NFLX190920C003100002019-09-20 10:20AM EDT310.000.010.000.00-0.01-50.00%3415,17950.00%
NFLX190920C003125002019-09-20 9:59AM EDT312.500.010.000.00-0.02-66.67%1371,19150.00%
NFLX190920C003150002019-09-20 9:48AM EDT315.000.020.010.30-0.02-50.00%1343,978128.13%
NFLX190920C003175002019-09-20 9:48AM EDT317.500.010.000.00-0.01-50.00%3670350.00%
NFLX190920C003200002019-09-20 10:03AM EDT320.000.010.000.00-0.01-50.00%727,08550.00%
NFLX190920C003225002019-09-19 2:23PM EDT322.500.030.000.000.00-8542050.00%
NFLX190920C003250002019-09-19 3:56PM EDT325.000.020.000.000.00-1632,68650.00%
NFLX190920C003275002019-09-20 10:16AM EDT327.500.010.000.00-0.03-75.00%4032150.00%
NFLX190920C003300002019-09-20 10:10AM EDT330.000.010.000.00-0.01-50.00%5510,32650.00%
NFLX190920C003325002019-09-18 10:23AM EDT332.500.050.000.010.00--119118.75%
NFLX190920C003350002019-09-20 9:51AM EDT335.000.010.000.00-0.02-66.67%113,33150.00%
NFLX190920C003375002019-09-19 10:25AM EDT337.500.030.000.000.00-14650.00%
NFLX190920C003400002019-09-20 10:02AM EDT340.000.010.000.000.00-1022,93450.00%
NFLX190920C003450002019-09-20 10:02AM EDT345.000.010.000.000.00-891,52050.00%
NFLX190920C003500002019-09-20 9:57AM EDT350.000.010.000.000.00-2284,02850.00%
NFLX190920C003550002019-09-19 12:54PM EDT355.000.010.000.000.00-131,40250.00%
NFLX190920C003600002019-09-20 9:57AM EDT360.000.010.000.000.00-3684,27150.00%
NFLX190920C003650002019-09-20 10:08AM EDT365.000.010.000.00-0.02-66.67%201,96950.00%
NFLX190920C003700002019-09-20 9:44AM EDT370.000.010.000.000.00-283,01850.00%
NFLX190920C003750002019-09-19 1:21PM EDT375.000.010.000.000.00-101,58150.00%
NFLX190920C003800002019-09-20 9:39AM EDT380.000.010.000.000.00-111,56550.00%
NFLX190920C003850002019-09-20 9:48AM EDT385.000.010.000.000.00-51,76250.00%
NFLX190920C003900002019-09-20 10:11AM EDT390.000.010.000.00-0.05-83.33%23,80850.00%
NFLX190920C003950002019-09-19 10:48AM EDT395.000.010.000.000.00-2341,19050.00%
NFLX190920C004000002019-09-19 1:58PM EDT400.000.010.000.000.00-24,12450.00%
NFLX190920C004050002019-09-20 9:49AM EDT405.000.010.000.01-0.02-66.67%2611225.00%
NFLX190920C004100002019-09-19 1:58PM EDT410.000.010.000.010.00-15994231.25%
NFLX190920C004150002019-09-17 10:17AM EDT415.000.020.000.010.00-11259237.50%
NFLX190920C004200002019-09-13 9:58AM EDT420.000.010.000.000.00-250150.00%
NFLX190920C004250002019-09-16 12:41PM EDT425.000.060.000.010.00-20546250.00%
NFLX190920C004300002019-09-18 1:29PM EDT430.000.010.000.020.00-2784268.75%
NFLX190920C004350002019-09-16 9:33AM EDT435.000.060.010.120.00-2348326.56%
NFLX190920C004400002019-09-18 2:51PM EDT440.000.010.000.120.00-21483330.47%
NFLX190920C004450002019-09-18 2:51PM EDT445.000.010.000.120.00-1622337.50%
NFLX190920C004500002019-09-18 2:51PM EDT450.000.010.000.000.00-151,92850.00%
NFLX190920C004550002019-09-18 2:51PM EDT455.000.010.000.120.00-499351.56%
NFLX190920C004600002019-09-18 2:51PM EDT460.000.010.000.000.00-102,05750.00%
NFLX190920C004650002019-09-18 2:51PM EDT465.000.010.000.120.00-283364.06%
NFLX190920C004700002019-09-19 12:47PM EDT470.000.010.000.000.00-11,15350.00%
NFLX190920C004750002019-08-12 10:49AM EDT475.000.050.000.050.00-169348.44%
NFLX190920C004800002019-09-19 3:51PM EDT480.000.010.000.120.00-1245383.59%
NFLX190920C004850002019-07-29 9:50AM EDT485.000.060.000.100.00-219382.81%
NFLX190920C004900002019-08-08 2:50PM EDT490.000.040.000.030.00-50350.00%
NFLX190920C004950002019-07-25 11:02AM EDT495.000.080.000.060.00--7378.13%
NFLX190920C005000002019-09-17 10:20AM EDT500.000.010.000.000.00-101,47450.00%
NFLX190920C005050002019-08-01 3:35PM EDT505.000.010.000.120.00-8061414.06%
NFLX190920C005100002019-07-26 11:08AM EDT510.000.040.000.000.00-21250.00%
NFLX190920C005150002019-09-17 11:47AM EDT515.000.06-0.290.00--1505.08%
NFLX190920C005200002019-09-17 9:31AM EDT520.000.020.000.010.00-10864350.00%
NFLX190920C005400002019-09-17 9:46AM EDT540.000.010.000.000.00-2071250.00%
NFLX190920C005600002019-09-17 9:46AM EDT560.000.010.000.000.00-1078950.00%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX190920P001650002019-09-10 2:13PM EDT165.000.010.000.010.00-201,949300.00%
NFLX190920P001700002019-09-09 3:25PM EDT170.000.010.010.290.00-37240394.53%
NFLX190920P001750002019-09-10 1:21PM EDT175.000.040.000.010.00-1364268.75%
NFLX190920P001800002019-09-10 3:00PM EDT180.000.020.000.010.00-65354250.00%
NFLX190920P001850002019-09-11 3:34PM EDT185.000.040.010.010.00-31185250.00%
NFLX190920P001900002019-09-11 1:14PM EDT190.000.020.020.010.00-2243243.75%
NFLX190920P001950002019-08-29 3:59PM EDT195.000.050.000.010.00-34126206.25%
NFLX190920P002000002019-09-19 12:47PM EDT200.000.010.000.000.00-11,05650.00%
NFLX190920P002050002019-09-11 3:16PM EDT205.000.080.000.000.00-7613550.00%
NFLX190920P002100002019-09-16 10:25AM EDT210.000.010.000.010.00-10318162.50%
NFLX190920P002150002019-09-17 3:20PM EDT215.000.010.000.000.00-4244350.00%
NFLX190920P002200002019-09-20 9:42AM EDT220.000.010.000.010.00-61,079137.50%
NFLX190920P002250002019-09-18 10:02AM EDT225.000.010.000.000.00-231350.00%
NFLX190920P002300002019-09-19 3:59PM EDT230.000.010.000.010.00-401,395112.50%
NFLX190920P002350002019-09-20 9:57AM EDT235.000.010.000.000.00-531,19450.00%
NFLX190920P002400002019-09-20 10:11AM EDT240.000.010.000.000.00-741,81450.00%
NFLX190920P002450002019-09-19 2:30PM EDT245.000.010.010.030.00-171,61885.94%
NFLX190920P002475002019-09-19 1:19PM EDT247.500.020.000.300.00-2117104.69%
NFLX190920P002500002019-09-20 10:18AM EDT250.000.010.000.000.00-582,02150.00%
NFLX190920P002525002019-09-20 10:19AM EDT252.500.010.000.04-0.05-83.33%37330765.63%
NFLX190920P002550002019-09-20 10:09AM EDT255.000.020.000.030.00-8092,10857.03%
NFLX190920P002575002019-09-19 2:47PM EDT257.500.020.010.060.00-1218356.25%
NFLX190920P002600002019-09-20 10:21AM EDT260.000.020.020.04+0.01+100.00%594,64150.00%
NFLX190920P002625002019-09-20 10:10AM EDT262.500.040.030.070.00-39737746.29%
NFLX190920P002650002019-09-20 10:20AM EDT265.000.080.060.08+0.04+100.00%1,4304,06839.26%
NFLX190920P002675002019-09-20 10:20AM EDT267.500.120.110.16+0.09+300.00%44436335.74%
NFLX190920P002700002019-09-20 10:21AM EDT270.000.260.260.28+0.23+766.67%3,2707,06830.62%
NFLX190920P002725002019-09-20 10:21AM EDT272.500.540.440.51+0.52+2,600.00%2,24790124.66%
NFLX190920P002750002019-09-20 10:22AM EDT275.001.131.131.19+1.07+1,783.33%7,0992,72520.29%
NFLX190920P002775002019-09-20 10:20AM EDT277.502.032.082.18+1.93+1,930.00%3,5591,8490.00%
NFLX190920P002800002019-09-20 10:21AM EDT280.004.004.104.00+3.75+1,500.00%5,31010,0810.00%
NFLX190920P002825002019-09-20 10:19AM EDT282.506.576.206.70+6.02+1,094.55%1,3462,9600.00%
NFLX190920P002850002019-09-20 10:21AM EDT285.008.558.809.30+7.39+637.07%2,0944,8800.00%
NFLX190920P002875002019-09-20 10:20AM EDT287.5011.2210.8011.35+8.96+396.46%4052,5170.00%
NFLX190920P002900002019-09-20 10:22AM EDT290.0013.9913.7514.35+9.99+249.75%6347,1800.00%
NFLX190920P002925002019-09-20 10:20AM EDT292.5016.3216.2516.80+10.11+162.80%5283,6690.00%
NFLX190920P002950002019-09-20 10:18AM EDT295.0019.1718.3519.00+10.52+121.62%4935,1180.00%
NFLX190920P002975002019-09-20 10:19AM EDT297.5021.3120.7021.25+9.63+82.45%396750.00%
NFLX190920P003000002019-09-20 10:21AM EDT300.0023.5223.6024.30+9.90+72.69%22912,8660.00%
NFLX190920P003025002019-09-20 10:18AM EDT302.5026.5025.7026.35+10.35+64.09%462940.00%
NFLX190920P003050002019-09-20 10:16AM EDT305.0028.7528.2528.80+10.15+54.57%651,4390.00%
NFLX190920P003075002019-09-20 9:49AM EDT307.5028.2031.0531.30+5.31+23.20%211220.00%
NFLX190920P003100002019-09-20 10:03AM EDT310.0033.7233.2533.85+10.67+46.29%639,1090.00%
NFLX190920P003125002019-09-19 3:58PM EDT312.5026.1236.2536.850.00-18950.00%
NFLX190920P003150002019-09-20 10:11AM EDT315.0038.2538.2538.80+9.66+33.79%401,9950.00%
NFLX190920P003175002019-09-16 3:58PM EDT317.5023.3941.2041.850.00-170.00%
NFLX190920P003200002019-09-20 10:18AM EDT320.0044.0043.2043.80+10.32+30.64%191,1430.00%
NFLX190920P003225002019-09-18 12:28PM EDT322.5032.8345.7046.650.00-250.00%
NFLX190920P003250002019-09-20 10:12AM EDT325.0048.3848.6549.10+9.88+25.66%141,8630.00%
NFLX190920P003275002019-09-11 11:34AM EDT327.5035.5051.0051.650.00--00.00%
NFLX190920P003300002019-09-20 10:06AM EDT330.0053.6353.2053.85+10.06+23.09%97,1720.00%
NFLX190920P003350002019-09-20 9:49AM EDT335.0055.8758.5059.35+6.90+14.09%175030.00%
NFLX190920P003400002019-09-19 3:36PM EDT340.0054.0063.7564.350.00-107270.00%
NFLX190920P003450002019-09-19 11:06AM EDT345.0058.8568.5069.150.00-53010.00%
NFLX190920P003500002019-09-18 3:31PM EDT350.0059.9073.8074.300.00-3,0027910.00%
NFLX190920P003550002019-09-18 3:31PM EDT355.0064.9078.2578.850.00-1,6004800.00%
NFLX190920P003600002019-09-18 3:31PM EDT360.0069.9083.5584.150.00-2,2006640.00%
NFLX190920P003650002019-09-18 3:31PM EDT365.0074.8088.5589.150.00-6001840.00%
NFLX190920P003700002019-09-19 3:04PM EDT370.0084.1093.7594.150.00-22090.00%
NFLX190920P003750002019-09-18 3:31PM EDT375.0084.9098.3598.850.00-7101970.00%
NFLX190920P003800002019-09-18 3:31PM EDT380.0089.85103.20103.800.00-300860.00%
NFLX190920P003850002019-09-13 1:13PM EDT385.0089.40108.75109.350.00-20560.00%
NFLX190920P003900002019-09-11 2:22PM EDT390.00100.80113.20113.800.00-220.00%
NFLX190920P003950002019-08-26 3:00PM EDT395.00100.66118.75119.350.00-26300.00%
NFLX190920P004000002019-08-15 3:52PM EDT400.00104.70105.40106.550.00-3000.00%
NFLX190920P004050002019-09-10 9:33AM EDT405.00115.00128.25128.850.00-1000.00%
NFLX190920P004100002019-07-31 2:45PM EDT410.0087.10115.60116.900.00-510.00%
NFLX190920P004150002019-07-24 1:23PM EDT415.0096.90117.95118.700.00-630.00%
NFLX190920P004200002019-08-28 12:31PM EDT420.00129.10143.25143.750.00-3000.00%
NFLX190920P004250002019-09-03 12:56PM EDT425.00133.60148.20148.850.00-1010.00%
NFLX190920P004300002019-08-28 12:31PM EDT430.00139.20153.60154.150.00-4000.00%
NFLX190920P004350002019-08-28 12:31PM EDT435.00144.20158.50158.800.00-4000.00%
NFLX190920P004400002019-08-28 12:31PM EDT440.00149.10163.20163.850.00-3000.00%
NFLX190920P004450002019-08-29 1:21PM EDT445.00146.15168.20168.850.00-1000.00%
NFLX190920P004500002019-09-09 10:03AM EDT450.00150.10173.20173.850.00-3400.00%
NFLX190920P004550002019-08-27 2:00PM EDT455.00165.38178.20178.850.00-500.00%
NFLX190920P004600002019-07-22 3:44PM EDT460.00151.35162.95163.700.00-14500.00%
NFLX190920P004650002019-07-22 12:09AM EDT465.00141.60168.65169.400.00---0.00%
NFLX190920P004700002019-07-23 2:46PM EDT470.00161.50172.95173.700.00-600.00%
NFLX190920P004800002019-07-19 9:35AM EDT480.00158.00182.95183.700.00-100.00%
NFLX190920P004850002019-07-22 12:09AM EDT485.00117.99187.95188.700.00--20.00%
NFLX190920P004900002019-07-22 12:09AM EDT490.00167.88192.95193.700.00-100.00%
NFLX190920P005000002019-07-05 9:52AM EDT500.00123.20189.25190.450.00-200.00%
NFLX190920P005050002019-07-09 1:17PM EDT505.00124.80195.15196.850.00-600.00%
NFLX190920P005200002019-06-07 11:04AM EDT520.00162.35137.40142.000.00--00.00%
NFLX190920P005600002019-09-10 1:41PM EDT560.00273.15283.25283.850.00---0.00%