NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191115C001250002019-11-12 3:27PM EST125.00165.48166.40167.60-0.37-0.22%110396.68%
NFLX191115C001350002019-10-30 12:34PM EST135.00157.20156.40157.650.00-1515240.63%
NFLX191115C001400002019-09-29 11:03PM EST140.00144.30151.20152.350.00-22321.09%
NFLX191115C001500002019-10-07 10:14AM EST150.00125.70141.05142.150.00-40261.72%
NFLX191115C001550002019-09-27 8:56AM EST155.00107.00136.10137.600.00-21304.49%
NFLX191115C001600002019-09-05 9:10AM EST160.00129.20100.25101.300.00--10.00%
NFLX191115C001650002019-11-01 8:31AM EST165.00119.75126.15127.750.00-14288.09%
NFLX191115C001750002019-08-27 10:29AM EST175.00116.7588.4090.600.00--00.00%
NFLX191115C001850002019-08-27 10:29AM EST185.00107.1078.8080.850.00--00.00%
NFLX191115C001900002019-09-09 9:59AM EST190.00108.6592.2095.950.00-100.00%
NFLX191115C001950002019-11-07 3:57PM EST195.0094.2896.4097.550.00-34201.86%
NFLX191115C002000002019-11-06 9:46AM EST200.0089.5091.4092.700.00-220135.16%
NFLX191115C002050002019-10-03 10:14AM EST205.0060.5579.6084.100.00-190.00%
NFLX191115C002100002019-11-12 9:34AM EST210.0082.5081.4582.65-0.95-1.14%1422119.53%
NFLX191115C002150002019-10-28 10:06AM EST215.0070.3376.4577.650.00--6111.72%
NFLX191115C002200002019-11-08 10:53AM EST220.0073.5371.2573.900.00-108150.10%
NFLX191115C002250002019-11-07 3:59PM EST225.0064.0066.5067.700.00-253105.86%
NFLX191115C002300002019-11-01 1:25PM EST230.0056.8561.4562.550.00-811128.96%
NFLX191115C002350002019-11-11 2:04PM EST235.0061.0056.4557.600.00-53873.44%
NFLX191115C002400002019-11-11 10:33AM EST240.0052.6051.5552.550.00-111374.61%
NFLX191115C002450002019-11-11 12:16PM EST245.0049.2446.4547.800.00-32877.15%
NFLX191115C002500002019-11-12 9:30AM EST250.0045.2941.7542.45-0.66-1.44%1021167.19%
NFLX191115C002550002019-11-12 1:55PM EST255.0036.9836.5537.60-2.76-6.95%114357.03%
NFLX191115C002575002019-10-28 2:20PM EST257.5027.9034.0035.400.00-13162.70%
NFLX191115C002600002019-11-12 11:42AM EST260.0031.7531.7532.40-2.61-7.60%8886466.89%
NFLX191115C002625002019-11-12 1:33PM EST262.5029.9029.2529.95-3.12-9.45%59863.97%
NFLX191115C002650002019-11-12 2:30PM EST265.0026.1326.8027.45-3.27-11.12%1613,25559.38%
NFLX191115C002675002019-11-12 10:21AM EST267.5025.6024.2025.25+0.50+1.99%1012761.99%
NFLX191115C002700002019-11-12 2:30PM EST270.0021.1721.7522.50-4.20-16.55%422,79451.42%
NFLX191115C002725002019-11-12 3:46PM EST272.5019.2019.3520.00-4.80-20.00%1436746.68%
NFLX191115C002750002019-11-12 3:52PM EST275.0017.2916.9517.55-2.56-12.90%573,32542.97%
NFLX191115C002775002019-11-12 3:24PM EST277.5013.4514.5515.10-4.45-24.86%4930539.01%
NFLX191115C002800002019-11-12 3:58PM EST280.0012.5012.2512.75-2.72-17.87%3153,75536.33%
NFLX191115C002825002019-11-12 3:52PM EST282.5010.209.9510.50-2.40-19.05%12326434.23%
NFLX191115C002850002019-11-12 3:54PM EST285.008.207.908.25-2.05-20.00%3754,30231.10%
NFLX191115C002875002019-11-12 3:46PM EST287.505.915.956.25-2.92-33.07%31787529.32%
NFLX191115C002900002019-11-12 3:59PM EST290.004.494.304.55-2.11-31.97%2,1774,10828.41%
NFLX191115C002925002019-11-12 3:59PM EST292.503.052.923.10-2.00-39.60%3,9662,33627.36%
NFLX191115C002950002019-11-12 3:59PM EST295.001.951.882.00-1.64-45.68%5,7368,13226.76%
NFLX191115C002975002019-11-12 3:59PM EST297.501.201.101.22-1.40-53.85%2,4571,37826.44%
NFLX191115C003000002019-11-12 3:59PM EST300.000.670.630.73-1.09-61.93%8,41513,38126.64%
NFLX191115C003025002019-11-12 3:59PM EST302.500.390.380.41-0.80-67.23%1,2871,98026.71%
NFLX191115C003050002019-11-12 3:58PM EST305.000.210.180.24-0.64-75.29%3,1696,01127.39%
NFLX191115C003075002019-11-12 3:57PM EST307.500.150.100.15-0.43-74.14%39552228.47%
NFLX191115C003100002019-11-12 3:57PM EST310.000.090.080.10-0.30-76.92%1,02311,97329.79%
NFLX191115C003125002019-11-12 3:41PM EST312.500.060.020.12-0.23-79.31%10228334.18%
NFLX191115C003150002019-11-12 3:56PM EST315.000.040.000.06-0.17-80.95%3615,53533.59%
NFLX191115C003175002019-11-12 3:14PM EST317.500.020.000.08-0.14-87.50%8727938.18%
NFLX191115C003200002019-11-12 3:54PM EST320.000.030.000.05-0.09-75.00%2293,87238.67%
NFLX191115C003225002019-11-12 9:31AM EST322.500.110.000.080.00-18644.14%
NFLX191115C003250002019-11-12 3:51PM EST325.000.020.000.02-0.07-77.78%693,50039.84%
NFLX191115C003275002019-11-12 10:49AM EST327.500.050.000.07-0.02-28.57%27249.02%
NFLX191115C003300002019-11-12 3:39PM EST330.000.010.000.02-0.04-80.00%1202,89044.53%
NFLX191115C003350002019-11-12 12:42PM EST335.000.010.000.04-0.02-66.67%2090353.52%
NFLX191115C003400002019-11-12 12:10PM EST340.000.020.000.020.00-892850.78%
NFLX191115C003450002019-11-12 1:15PM EST345.000.010.000.030.00-257257.03%
NFLX191115C003500002019-11-12 3:36PM EST350.000.020.000.02+0.01+100.00%561,92459.38%
NFLX191115C003550002019-11-11 11:33AM EST355.000.020.000.100.00-344974.61%
NFLX191115C003600002019-11-11 2:36PM EST360.000.010.000.020.00-33,53567.19%
NFLX191115C003650002019-11-12 11:41AM EST365.000.010.000.020.00-2030071.88%
NFLX191115C003700002019-11-04 9:50AM EST370.000.030.000.050.00-175582.03%
NFLX191115C003750002019-11-08 2:07PM EST375.000.020.000.100.00-148492.58%
NFLX191115C003800002019-11-12 11:36AM EST380.000.010.000.01-0.01-50.00%792478.13%
NFLX191115C003850002019-11-07 11:03AM EST385.000.010.000.010.00-125881.25%
NFLX191115C003900002019-11-12 9:30AM EST390.000.010.000.01-0.01-50.00%523584.38%
NFLX191115C003950002019-11-01 2:57PM EST395.000.010.000.000.00-1025350.00%
NFLX191115C004000002019-11-12 11:46AM EST400.000.010.000.01-0.01-50.00%81,05392.19%
NFLX191115C004050002019-11-05 11:50AM EST405.000.010.000.050.00-3100109.38%
NFLX191115C004100002019-10-17 12:48PM EST410.000.040.000.050.00-185113.28%
NFLX191115C004150002019-10-18 9:12AM EST415.000.010.000.010.00-161103.13%
NFLX191115C004200002019-10-21 12:58PM EST420.000.010.000.050.00-1244120.31%
NFLX191115C004250002019-10-14 2:56PM EST425.000.120.000.050.00-229209123.44%
NFLX191115C004300002019-10-16 1:48PM EST430.000.050.000.050.00-1327127.34%
NFLX191115C004350002019-10-11 2:38PM EST435.000.160.050.050.00-5080139.45%
NFLX191115C004400002019-10-16 2:55PM EST440.000.140.000.010.00-1256118.75%
NFLX191115C004450002019-10-15 2:55PM EST445.000.060.000.010.00-162175118.75%
NFLX191115C004500002019-10-17 9:13AM EST450.000.050.000.010.00-1164125.00%
NFLX191115C004600002019-10-21 10:05AM EST460.000.010.000.000.00-11,91450.00%
NFLX191115C004700002019-10-16 2:55PM EST470.000.030.000.010.00-104,038134.38%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191115P001250002019-10-24 9:12AM EST125.000.010.000.010.00-29941243.75%
NFLX191115P001300002019-10-23 1:58PM EST130.000.020.000.010.00-87652231.25%
NFLX191115P001350002019-10-24 11:59AM EST135.000.020.000.010.00-651,167218.75%
NFLX191115P001400002019-11-04 1:38PM EST140.000.010.000.010.00-508,122212.50%
NFLX191115P001450002019-10-23 10:21AM EST145.000.040.000.040.00-111450225.00%
NFLX191115P001500002019-10-28 12:27PM EST150.000.030.000.050.00-52,732218.75%
NFLX191115P001550002019-10-25 11:20AM EST155.000.050.000.010.00-32302181.25%
NFLX191115P001600002019-11-05 2:34PM EST160.000.010.000.010.00-7912175.00%
NFLX191115P001650002019-10-29 10:46AM EST165.000.050.000.070.00-30396195.31%
NFLX191115P001700002019-11-12 10:22AM EST170.000.010.000.01-0.01-50.00%2512156.25%
NFLX191115P001750002019-11-08 10:14AM EST175.000.010.000.100.00-2233182.81%
NFLX191115P001800002019-11-06 12:42PM EST180.000.010.000.070.00-114990167.19%
NFLX191115P001850002019-11-04 3:43PM EST185.000.020.000.070.00-15663158.59%
NFLX191115P001900002019-11-06 1:25PM EST190.000.030.000.010.00-501,890125.00%
NFLX191115P001950002019-11-11 2:07PM EST195.000.010.000.010.00-3191,021118.75%
NFLX191115P002000002019-11-12 12:51PM EST200.000.010.000.010.00-2112,970112.50%
NFLX191115P002050002019-11-12 3:59PM EST205.000.010.010.070.00-2516127.34%
NFLX191115P002100002019-11-12 11:46AM EST210.000.020.010.02-0.01-33.33%51,672107.81%
NFLX191115P002150002019-11-12 10:16AM EST215.000.010.010.02-0.01-50.00%101,757101.56%
NFLX191115P002200002019-11-12 2:26PM EST220.000.010.010.03-0.02-66.67%5411,90396.88%
NFLX191115P002250002019-11-12 3:38PM EST225.000.020.010.040.00-574,16691.80%
NFLX191115P002300002019-11-12 3:38PM EST230.000.020.000.050.00-3113,18384.38%
NFLX191115P002350002019-11-12 12:21PM EST235.000.040.010.06+0.03+300.00%72,12480.47%
NFLX191115P002400002019-11-12 11:46AM EST240.000.020.020.04-0.01-33.33%183,18072.27%
NFLX191115P002450002019-11-12 3:58PM EST245.000.030.000.05-0.02-40.00%1541,46364.06%
NFLX191115P002475002019-11-12 1:26PM EST247.500.030.000.07-0.01-25.00%1014462.89%
NFLX191115P002500002019-11-12 3:50PM EST250.000.030.030.05-0.02-40.00%10310,09760.55%
NFLX191115P002525002019-11-12 9:33AM EST252.500.040.030.10-0.12-75.00%16060.55%
NFLX191115P002550002019-11-12 1:50PM EST255.000.040.000.10-0.02-33.33%341,92655.08%
NFLX191115P002575002019-11-12 3:50PM EST257.500.050.020.08-0.02-28.57%18463851.56%
NFLX191115P002600002019-11-12 3:59PM EST260.000.060.050.08-0.04-40.00%2387,71551.17%
NFLX191115P002625002019-11-12 11:30AM EST262.500.080.030.09-0.03-27.27%55632048.44%
NFLX191115P002650002019-11-12 3:46PM EST265.000.080.060.10-0.05-38.46%4113,39145.41%
NFLX191115P002675002019-11-12 2:37PM EST267.500.100.050.11-0.04-28.57%20184142.19%
NFLX191115P002700002019-11-12 3:59PM EST270.000.110.100.12-0.08-42.11%4004,39038.97%
NFLX191115P002725002019-11-12 3:59PM EST272.500.140.110.15-0.07-33.33%6431,28436.52%
NFLX191115P002750002019-11-12 3:59PM EST275.000.170.170.21-0.11-39.29%7656,99934.67%
NFLX191115P002775002019-11-12 3:59PM EST277.500.270.270.31-0.14-34.15%4671,38433.11%
NFLX191115P002800002019-11-12 3:59PM EST280.000.410.390.46-0.15-26.79%1,6257,40731.62%
NFLX191115P002825002019-11-12 3:58PM EST282.500.660.630.70-0.12-15.38%7581,19430.32%
NFLX191115P002850002019-11-12 3:59PM EST285.001.040.981.08-0.07-6.31%2,3723,87029.32%
NFLX191115P002875002019-11-12 3:59PM EST287.501.611.551.64-0.02-1.23%2,6592,10128.38%
NFLX191115P002900002019-11-12 3:59PM EST290.002.402.272.45+0.11+4.80%7,3173,95227.65%
NFLX191115P002925002019-11-12 3:59PM EST292.503.413.353.60+0.21+6.56%2,9801,11627.44%
NFLX191115P002950002019-11-12 3:58PM EST295.004.964.705.05+0.61+14.02%3,2503,19627.30%
NFLX191115P002975002019-11-12 3:47PM EST297.506.856.456.80+1.23+21.89%23246127.34%
NFLX191115P003000002019-11-12 3:59PM EST300.008.608.408.90+1.15+15.44%2925,25028.88%
NFLX191115P003025002019-11-12 3:06PM EST302.5012.3010.6511.15+3.10+33.70%995830.74%
NFLX191115P003050002019-11-12 3:14PM EST305.0014.7013.0013.45+3.50+31.25%2844332.08%
NFLX191115P003075002019-11-12 3:14PM EST307.5017.1315.2515.95+3.48+25.49%105636.38%
NFLX191115P003100002019-11-12 3:28PM EST310.0019.6017.7518.45+3.82+24.21%478,15940.58%
NFLX191115P003150002019-11-12 3:25PM EST315.0024.3722.7023.40+3.81+18.53%1117947.31%
NFLX191115P003175002019-11-12 10:16AM EST317.5026.6525.1525.85+3.75+16.38%341949.71%
NFLX191115P003200002019-11-12 1:43PM EST320.0027.7827.7528.35+1.91+7.38%1844653.32%
NFLX191115P003250002019-11-12 3:15PM EST325.0034.5632.7533.40-1.02-2.87%257361.91%
NFLX191115P003275002019-11-08 11:40AM EST327.5034.0034.8536.150.00-1172.27%
NFLX191115P003300002019-11-12 3:02PM EST330.0039.3037.6538.40+1.80+4.80%432268.80%
NFLX191115P003350002019-11-04 1:27PM EST335.0045.8542.5043.650.00-13058.79%
NFLX191115P003400002019-10-29 1:19PM EST340.0048.0046.3048.650.00-1089.84%
NFLX191115P003450002019-10-22 2:19PM EST345.0077.9051.2553.650.00-2096.48%
NFLX191115P003500002019-11-01 9:52AM EST350.0064.7057.4558.650.00-3471.48%
NFLX191115P003550002019-10-24 11:06AM EST355.0081.6361.9063.650.00-20109.28%
NFLX191115P003600002019-10-21 11:32AM EST360.0072.7066.9068.650.00-10115.43%
NFLX191115P003650002019-10-24 11:06AM EST365.0091.6171.2573.600.00-20119.63%
NFLX191115P003700002019-10-23 2:23PM EST370.0099.0576.6078.650.00-300127.25%
NFLX191115P003750002019-10-31 9:32AM EST375.0089.9081.9083.650.00-20132.91%
NFLX191115P003800002019-10-16 2:56PM EST380.0094.5087.4088.650.00-2093.36%
NFLX191115P003850002019-10-03 1:30PM EST385.00117.7596.25100.750.00-20236.87%
NFLX191115P003900002019-08-18 11:14PM EST390.0095.0898.0099.450.00--0152.20%
NFLX191115P003950002019-07-29 9:30AM EST395.0068.56100.55101.950.00--00.00%
NFLX191115P004100002019-08-07 12:59PM EST410.00107.07118.75119.700.00--0190.04%
NFLX191115P004200002019-08-25 11:02PM EST420.00123.55156.00157.900.00---526.95%
NFLX191115P004350002019-10-13 11:03PM EST435.00160.80142.75143.150.00---158.59%
NFLX191115P004400002019-08-18 11:14PM EST440.00140.10147.85148.950.00---183.98%
NFLX191115P004700002019-09-22 11:09PM EST470.00183.80192.55193.700.00---462.33%