NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200124C002050002020-01-23 10:42AM EST205.00131.00146.95149.650.00-88682.81%
NFLX200124C002100002020-01-13 9:49AM EST210.00122.70141.15143.300.00-13591.21%
NFLX200124C002150002020-01-22 1:23PM EST215.00112.69136.10138.150.00-15561.13%
NFLX200124C002200002020-01-23 12:05PM EST220.00120.82131.15133.400.00-113548.63%
NFLX200124C002250002020-01-23 1:11PM EST225.00118.57126.15128.400.00-64526.17%
NFLX200124C002300002020-01-23 12:05PM EST230.00110.90122.20124.450.00--10560.35%
NFLX200124C002350002020-01-22 9:31AM EST235.0096.70117.05119.400.00---532.32%
NFLX200124C002400002019-12-26 3:52PM EST240.0094.05111.95114.550.00-12510.64%
NFLX200124C002450002020-01-21 12:36PM EST245.0091.45107.30110.150.00-46508.30%
NFLX200124C002500002020-01-23 10:17AM EST250.0086.80100.70103.450.00---409.18%
NFLX200124C002600002020-01-15 1:19PM EST260.0081.4192.0094.500.00-29422.75%
NFLX200124C002650002020-01-02 10:02AM EST265.0064.0086.1589.100.00-45376.17%
NFLX200124C002675002020-01-22 9:48AM EST267.5078.6583.7585.75+16.70+26.96%1-349.41%
NFLX200124C002700002020-01-23 10:33AM EST270.0068.1782.0084.900.00-3328387.84%
NFLX200124C002725002020-01-22 3:30PM EST272.5052.9078.5080.950.00---329.00%
NFLX200124C002750002020-01-23 1:19PM EST275.0068.2076.0578.200.00-8058314.94%
NFLX200124C002775002020-01-23 9:50AM EST277.5051.3073.6575.950.00-388313.18%
NFLX200124C002800002020-01-23 1:20PM EST280.0063.0672.4074.700.00-9564349.32%
NFLX200124C002825002020-01-23 3:30PM EST282.5062.6969.5072.200.00-443332.42%
NFLX200124C002850002020-01-23 3:53PM EST285.0064.1467.0569.200.00-7522314.75%
NFLX200124C002875002020-01-22 2:44PM EST287.5040.8063.7565.800.00-10340274.46%
NFLX200124C002900002020-01-23 3:43PM EST290.0057.0961.2063.300.00-87127264.16%
NFLX200124C002925002020-01-23 3:44PM EST292.5054.5960.8061.850.00-2310305.62%
NFLX200124C002950002020-01-23 1:32PM EST295.0046.6758.4059.300.00-169129295.90%
NFLX200124C002975002020-01-22 3:40PM EST297.5028.1054.9057.100.00-173160275.78%
NFLX200124C003000002020-01-23 3:53PM EST300.0048.1053.4554.30-1.90-3.80%104,179275.73%
NFLX200124C003025002020-01-24 9:50AM EST302.5049.9350.9551.60+3.76+8.14%2311262.74%
NFLX200124C003050002020-01-24 9:50AM EST305.0047.4147.3548.10+9.11+23.79%3377223.63%
NFLX200124C003075002020-01-23 3:30PM EST307.5037.5344.4545.400.00-118305205.08%
NFLX200124C003100002020-01-23 3:56PM EST310.0039.1543.4044.250.00-3072,349232.91%
NFLX200124C003125002020-01-23 3:45PM EST312.5035.3041.0041.800.00-166191224.27%
NFLX200124C003150002020-01-24 9:31AM EST315.0032.0037.1037.95-2.75-7.91%6314179.74%
NFLX200124C003175002020-01-24 9:30AM EST317.5030.7235.9036.80+0.52+1.72%2184202.20%
NFLX200124C003200002020-01-24 9:41AM EST320.0032.6133.3034.30+3.56+12.25%232,372190.58%
NFLX200124C003225002020-01-24 9:42AM EST322.5030.5030.9031.85+4.13+15.66%10201181.59%
NFLX200124C003250002020-01-24 9:38AM EST325.0027.6028.4529.30+3.35+13.81%17632170.87%
NFLX200124C003275002020-01-24 9:43AM EST327.5027.0025.9526.85+4.88+22.06%13271160.57%
NFLX200124C003300002020-01-24 9:49AM EST330.0022.6523.7024.20+3.12+15.98%1,0751,771150.59%
NFLX200124C003325002020-01-24 9:49AM EST332.5020.3021.2021.70+3.30+19.41%93676139.45%
NFLX200124C003350002020-01-24 9:50AM EST335.0018.9018.6519.20+4.03+27.10%2511,920127.69%
NFLX200124C003375002020-01-24 9:49AM EST337.5015.5015.3016.05+3.00+24.00%4092,079103.13%
NFLX200124C003400002020-01-24 9:50AM EST340.0014.0713.6514.15+4.37+45.05%1,3935,174103.86%
NFLX200124C003425002020-01-24 9:51AM EST342.5011.6011.3011.75+3.30+39.76%5211,15593.51%
NFLX200124C003450002020-01-24 9:52AM EST345.009.459.259.55+2.99+46.28%1,7431,79186.06%
NFLX200124C003475002020-01-24 9:51AM EST347.506.986.907.40+2.03+41.01%1,2021,31475.51%
NFLX200124C003500002020-01-24 9:51AM EST350.005.074.905.25+1.27+33.42%5,1576,06365.70%
NFLX200124C003525002020-01-24 9:51AM EST352.503.603.453.75+0.96+36.36%2,8821,16361.52%
NFLX200124C003550002020-01-24 9:52AM EST355.002.582.462.59+0.36+16.22%4,9583,02559.79%
NFLX200124C003575002020-01-24 9:51AM EST357.501.651.571.78+0.07+4.43%1,47281358.01%
NFLX200124C003600002020-01-24 9:51AM EST360.001.141.061.23-0.06-5.00%4,0297,35658.35%
NFLX200124C003625002020-01-24 9:51AM EST362.500.820.720.84-0.08-8.89%4921,45659.13%
NFLX200124C003650002020-01-24 9:51AM EST365.000.560.530.62-0.17-23.29%6787,58461.52%
NFLX200124C003675002020-01-24 9:49AM EST367.500.330.360.46-0.20-37.74%162-63.28%
NFLX200124C003700002020-01-24 9:51AM EST370.000.310.230.25-0.13-29.55%5774,45962.40%
NFLX200124C003725002020-01-24 9:44AM EST372.500.310.170.28-0.04-11.43%45-67.68%
NFLX200124C003750002020-01-24 9:51AM EST375.000.160.110.17-0.17-51.52%1192,75067.68%
NFLX200124C003775002020-01-24 9:43AM EST377.500.160.080.18-0.04-20.00%10-72.27%
NFLX200124C003800002020-01-24 9:48AM EST380.000.050.050.08-0.08-61.54%1136,23969.92%
NFLX200124C003825002020-01-24 9:42AM EST382.500.060.020.08-0.09-60.00%3-72.27%
NFLX200124C003850002020-01-24 9:48AM EST385.000.040.030.05-0.07-63.64%384,86475.00%
NFLX200124C003900002020-01-24 9:49AM EST390.000.020.020.03-0.06-75.00%498,45779.69%
NFLX200124C003950002020-01-24 9:43AM EST395.000.020.020.03-0.03-60.00%201,59987.50%
NFLX200124C004000002020-01-24 9:48AM EST400.000.040.010.01+0.02+100.00%1778,16187.50%
NFLX200124C004050002020-01-24 9:42AM EST405.000.010.010.01-0.01-50.00%1183195.31%
NFLX200124C004100002020-01-23 3:56PM EST410.000.010.000.010.00-11,45796.88%
NFLX200124C004150002020-01-23 2:04PM EST415.000.010.000.010.00-263665103.13%
NFLX200124C004200002020-01-23 3:45PM EST420.000.010.000.010.00-1,1644,588109.38%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200124P002050002020-01-22 1:23PM EST205.000.030.000.010.00-4123306.25%
NFLX200124P002100002020-01-22 1:23PM EST210.000.010.000.010.00-548293.75%
NFLX200124P002150002019-12-30 3:38PM EST215.000.250.000.140.00--3356.25%
NFLX200124P002200002020-01-21 3:57PM EST220.000.040.000.080.00-219321.88%
NFLX200124P002250002020-01-21 3:59PM EST225.000.030.000.010.00-10464256.25%
NFLX200124P002300002020-01-23 12:48PM EST230.000.010.000.010.00-1338243.75%
NFLX200124P002350002020-01-21 3:59PM EST235.000.010.000.010.00-1165231.25%
NFLX200124P002400002020-01-24 9:38AM EST240.000.010.000.010.00-3181225.00%
NFLX200124P002450002020-01-22 12:26PM EST245.000.010.000.010.00-52390212.50%
NFLX200124P002500002020-01-22 10:07AM EST250.000.010.000.010.00-162785196.88%
NFLX200124P002550002020-01-22 10:15AM EST255.000.010.010.010.00-7216198.44%
NFLX200124P002600002020-01-23 10:38AM EST260.000.010.010.010.00-53814187.50%
NFLX200124P002625002020-01-22 10:44AM EST262.500.010.000.010.00-291,138171.88%
NFLX200124P002650002020-01-23 3:48PM EST265.000.010.010.010.00-149592178.13%
NFLX200124P002675002020-01-22 3:46PM EST267.500.010.000.010.00-32189162.50%
NFLX200124P002700002020-01-23 12:08PM EST270.000.010.010.010.00-2861,914165.63%
NFLX200124P002725002020-01-23 10:28AM EST272.500.010.000.010.00-4451,041150.00%
NFLX200124P002750002020-01-23 11:37AM EST275.000.010.010.010.00-1,0511,379156.25%
NFLX200124P002775002020-01-23 12:58PM EST277.500.010.020.010.00-62712154.69%
NFLX200124P002800002020-01-24 9:30AM EST280.000.010.010.010.00-12,245143.75%
NFLX200124P002825002020-01-23 1:55PM EST282.500.010.010.010.00-238671139.06%
NFLX200124P002850002020-01-24 9:44AM EST285.000.010.020.010.00-51,250139.06%
NFLX200124P002875002020-01-24 9:44AM EST287.500.010.030.010.00-5489137.50%
NFLX200124P002900002020-01-23 3:55PM EST290.000.020.020.01+0.01+100.00%22,832128.13%
NFLX200124P002925002020-01-23 12:47PM EST292.500.010.020.010.00-609784123.44%
NFLX200124P002950002020-01-23 3:58PM EST295.000.010.060.010.00-2,3594,372128.13%
NFLX200124P002975002020-01-23 3:27PM EST297.500.010.050.010.00-642885120.31%
NFLX200124P003000002020-01-24 9:49AM EST300.000.010.010.010.00-3038,687103.13%
NFLX200124P003025002020-01-24 9:38AM EST302.500.030.060.01+0.02+200.00%21,382111.72%
NFLX200124P003050002020-01-24 9:43AM EST305.000.010.000.02-0.01-50.00%2733,11593.75%
NFLX200124P003075002020-01-24 9:44AM EST307.500.010.010.02-0.02-66.67%3283391.41%
NFLX200124P003100002020-01-24 9:38AM EST310.000.010.000.02-0.02-66.67%84,82982.81%
NFLX200124P003125002020-01-24 9:46AM EST312.500.010.000.01-0.01-50.00%111,33073.44%
NFLX200124P003150002020-01-24 9:51AM EST315.000.020.380.02-0.05-71.43%915,178106.84%
NFLX200124P003175002020-01-24 9:48AM EST317.500.020.010.03-0.06-75.00%881,06473.44%
NFLX200124P003200002020-01-24 9:49AM EST320.000.010.010.02-0.08-88.89%1873,32265.63%
NFLX200124P003225002020-01-24 9:48AM EST322.500.010.010.02-0.06-85.71%651,22360.94%
NFLX200124P003250002020-01-24 9:51AM EST325.000.030.020.03-0.08-72.73%1772,42459.38%
NFLX200124P003275002020-01-24 9:49AM EST327.500.030.020.03-0.11-78.57%12960153.91%
NFLX200124P003300002020-01-24 9:51AM EST330.000.050.040.05-0.12-70.59%3372,41452.34%
NFLX200124P003325002020-01-24 9:51AM EST332.500.050.040.05-0.24-82.76%44695747.27%
NFLX200124P003350002020-01-24 9:50AM EST335.000.070.050.07-0.29-80.56%6343,02543.75%
NFLX200124P003375002020-01-24 9:49AM EST337.500.090.070.10-0.43-82.69%1,3071,40440.04%
NFLX200124P003400002020-01-24 9:50AM EST340.000.150.130.16-0.71-82.56%1,6632,19136.72%
NFLX200124P003425002020-01-24 9:49AM EST342.500.280.200.27-1.03-78.63%1,00721033.69%
NFLX200124P003450002020-01-24 9:51AM EST345.000.400.360.44-1.60-80.00%1,36428829.91%
NFLX200124P003475002020-01-24 9:51AM EST347.500.750.580.86-2.25-75.00%8819927.78%
NFLX200124P003500002020-01-24 9:51AM EST350.001.411.251.41-3.06-68.46%81461022.71%
NFLX200124P003525002020-01-24 9:50AM EST352.502.202.422.84-3.75-63.03%30643722.80%
NFLX200124P003550002020-01-24 9:51AM EST355.003.603.854.30-4.37-54.83%2362340.00%
NFLX200124P003575002020-01-24 9:48AM EST357.506.734.955.40-3.17-32.02%171540.00%
NFLX200124P003600002020-01-24 9:43AM EST360.007.056.907.30-4.80-40.51%401880.00%
NFLX200124P003625002020-01-24 9:39AM EST362.5011.0510.3010.85-3.30-23.00%31120.00%
NFLX200124P003650002020-01-24 9:50AM EST365.0012.7011.4511.95-3.90-23.49%61790.00%
NFLX200124P003675002020-01-23 3:58PM EST367.5019.0013.2014.450.00---0.00%
NFLX200124P003700002020-01-24 9:37AM EST370.0017.8816.2016.60-3.47-16.25%3920.00%
NFLX200124P003725002020-01-23 10:29AM EST372.5036.5018.3520.300.00---0.00%
NFLX200124P003750002020-01-23 3:59PM EST375.0026.0820.6021.750.00-181330.00%
NFLX200124P003775002020-01-22 3:39PM EST377.5052.2023.5525.400.00---0.00%
NFLX200124P003800002020-01-23 3:51PM EST380.0030.9825.9526.600.00-138290.00%
NFLX200124P003825002020-01-22 3:50PM EST382.5057.8527.7030.400.00---0.00%
NFLX200124P003850002020-01-23 12:13PM EST385.0041.6529.8032.700.00-102120.00%
NFLX200124P003900002020-01-23 12:06PM EST390.0048.5035.2038.050.00-27280.00%
NFLX200124P003950002020-01-22 10:08AM EST395.0068.4241.6544.050.00-22290.00%
NFLX200124P004000002020-01-23 2:54PM EST400.0056.6046.8048.000.00---0.00%
NFLX200124P004050002020-01-22 3:18PM EST405.0080.2550.9053.950.00---0.00%
NFLX200124P004100002020-01-21 9:35AM EST410.0083.0555.7558.850.00-130.00%
NFLX200124P004150002020-01-21 10:21AM EST415.0079.7060.8063.850.00-10130.00%
NFLX200124P004200002020-01-22 9:32AM EST420.0091.0066.6068.850.00-3180.00%