Mail

NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

In the money

Callsfor24 January 2020

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX200124C00205000	2020-01-23 10:42AM EST	205.00	131.00	146.95	149.65	0.00	-	8	8	682.81%
NFLX200124C00210000	2020-01-13 9:49AM EST	210.00	122.70	141.15	143.30	0.00	-	1	3	591.21%
NFLX200124C00215000	2020-01-22 1:23PM EST	215.00	112.69	136.10	138.15	0.00	-	1	5	561.13%
NFLX200124C00220000	2020-01-23 12:05PM EST	220.00	120.82	131.15	133.40	0.00	-	1	13	548.63%
NFLX200124C00225000	2020-01-23 1:11PM EST	225.00	118.57	126.15	128.40	0.00	-	6	4	526.17%
NFLX200124C00230000	2020-01-23 12:05PM EST	230.00	110.90	122.20	124.45	0.00	-	-	10	560.35%
NFLX200124C00235000	2020-01-22 9:31AM EST	235.00	96.70	117.05	119.40	0.00	-	-	-	532.32%
NFLX200124C00240000	2019-12-26 3:52PM EST	240.00	94.05	111.95	114.55	0.00	-	1	2	510.64%
NFLX200124C00245000	2020-01-21 12:36PM EST	245.00	91.45	107.30	110.15	0.00	-	4	6	508.30%
NFLX200124C00250000	2020-01-23 10:17AM EST	250.00	86.80	100.70	103.45	0.00	-	-	-	409.18%
NFLX200124C00260000	2020-01-15 1:19PM EST	260.00	81.41	92.00	94.50	0.00	-	2	9	422.75%
NFLX200124C00265000	2020-01-02 10:02AM EST	265.00	64.00	86.15	89.10	0.00	-	4	5	376.17%
NFLX200124C00267500	2020-01-22 9:48AM EST	267.50	78.65	83.75	85.75	+16.70	+26.96%	1	-	349.41%
NFLX200124C00270000	2020-01-23 10:33AM EST	270.00	68.17	82.00	84.90	0.00	-	33	28	387.84%
NFLX200124C00272500	2020-01-22 3:30PM EST	272.50	52.90	78.50	80.95	0.00	-	-	-	329.00%
NFLX200124C00275000	2020-01-23 1:19PM EST	275.00	68.20	76.05	78.20	0.00	-	80	58	314.94%
NFLX200124C00277500	2020-01-23 9:50AM EST	277.50	51.30	73.65	75.95	0.00	-	38	8	313.18%
NFLX200124C00280000	2020-01-23 1:20PM EST	280.00	63.06	72.40	74.70	0.00	-	95	64	349.32%
NFLX200124C00282500	2020-01-23 3:30PM EST	282.50	62.69	69.50	72.20	0.00	-	44	3	332.42%
NFLX200124C00285000	2020-01-23 3:53PM EST	285.00	64.14	67.05	69.20	0.00	-	75	22	314.75%
NFLX200124C00287500	2020-01-22 2:44PM EST	287.50	40.80	63.75	65.80	0.00	-	103	40	274.46%
NFLX200124C00290000	2020-01-23 3:43PM EST	290.00	57.09	61.20	63.30	0.00	-	87	127	264.16%
NFLX200124C00292500	2020-01-23 3:44PM EST	292.50	54.59	60.80	61.85	0.00	-	23	10	305.62%
NFLX200124C00295000	2020-01-23 1:32PM EST	295.00	46.67	58.40	59.30	0.00	-	169	129	295.90%
NFLX200124C00297500	2020-01-22 3:40PM EST	297.50	28.10	54.90	57.10	0.00	-	173	160	275.78%
NFLX200124C00300000	2020-01-23 3:53PM EST	300.00	48.10	53.45	54.30	-1.90	-3.80%	10	4,179	275.73%
NFLX200124C00302500	2020-01-24 9:50AM EST	302.50	49.93	50.95	51.60	+3.76	+8.14%	2	311	262.74%
NFLX200124C00305000	2020-01-24 9:50AM EST	305.00	47.41	47.35	48.10	+9.11	+23.79%	3	377	223.63%
NFLX200124C00307500	2020-01-23 3:30PM EST	307.50	37.53	44.45	45.40	0.00	-	118	305	205.08%
NFLX200124C00310000	2020-01-23 3:56PM EST	310.00	39.15	43.40	44.25	0.00	-	307	2,349	232.91%
NFLX200124C00312500	2020-01-23 3:45PM EST	312.50	35.30	41.00	41.80	0.00	-	166	191	224.27%
NFLX200124C00315000	2020-01-24 9:31AM EST	315.00	32.00	37.10	37.95	-2.75	-7.91%	6	314	179.74%
NFLX200124C00317500	2020-01-24 9:30AM EST	317.50	30.72	35.90	36.80	+0.52	+1.72%	2	184	202.20%
NFLX200124C00320000	2020-01-24 9:41AM EST	320.00	32.61	33.30	34.30	+3.56	+12.25%	23	2,372	190.58%
NFLX200124C00322500	2020-01-24 9:42AM EST	322.50	30.50	30.90	31.85	+4.13	+15.66%	10	201	181.59%
NFLX200124C00325000	2020-01-24 9:38AM EST	325.00	27.60	28.45	29.30	+3.35	+13.81%	17	632	170.87%
NFLX200124C00327500	2020-01-24 9:43AM EST	327.50	27.00	25.95	26.85	+4.88	+22.06%	13	271	160.57%
NFLX200124C00330000	2020-01-24 9:49AM EST	330.00	22.65	23.70	24.20	+3.12	+15.98%	1,075	1,771	150.59%
NFLX200124C00332500	2020-01-24 9:49AM EST	332.50	20.30	21.20	21.70	+3.30	+19.41%	93	676	139.45%
NFLX200124C00335000	2020-01-24 9:50AM EST	335.00	18.90	18.65	19.20	+4.03	+27.10%	251	1,920	127.69%
NFLX200124C00337500	2020-01-24 9:49AM EST	337.50	15.50	15.30	16.05	+3.00	+24.00%	409	2,079	103.13%
NFLX200124C00340000	2020-01-24 9:50AM EST	340.00	14.07	13.65	14.15	+4.37	+45.05%	1,393	5,174	103.86%
NFLX200124C00342500	2020-01-24 9:51AM EST	342.50	11.60	11.30	11.75	+3.30	+39.76%	521	1,155	93.51%
NFLX200124C00345000	2020-01-24 9:52AM EST	345.00	9.45	9.25	9.55	+2.99	+46.28%	1,743	1,791	86.06%
NFLX200124C00347500	2020-01-24 9:51AM EST	347.50	6.98	6.90	7.40	+2.03	+41.01%	1,202	1,314	75.51%
NFLX200124C00350000	2020-01-24 9:51AM EST	350.00	5.07	4.90	5.25	+1.27	+33.42%	5,157	6,063	65.70%
NFLX200124C00352500	2020-01-24 9:51AM EST	352.50	3.60	3.45	3.75	+0.96	+36.36%	2,882	1,163	61.52%
NFLX200124C00355000	2020-01-24 9:52AM EST	355.00	2.58	2.46	2.59	+0.36	+16.22%	4,958	3,025	59.79%
NFLX200124C00357500	2020-01-24 9:51AM EST	357.50	1.65	1.57	1.78	+0.07	+4.43%	1,472	813	58.01%
NFLX200124C00360000	2020-01-24 9:51AM EST	360.00	1.14	1.06	1.23	-0.06	-5.00%	4,029	7,356	58.35%
NFLX200124C00362500	2020-01-24 9:51AM EST	362.50	0.82	0.72	0.84	-0.08	-8.89%	492	1,456	59.13%
NFLX200124C00365000	2020-01-24 9:51AM EST	365.00	0.56	0.53	0.62	-0.17	-23.29%	678	7,584	61.52%
NFLX200124C00367500	2020-01-24 9:49AM EST	367.50	0.33	0.36	0.46	-0.20	-37.74%	162	-	63.28%
NFLX200124C00370000	2020-01-24 9:51AM EST	370.00	0.31	0.23	0.25	-0.13	-29.55%	577	4,459	62.40%
NFLX200124C00372500	2020-01-24 9:44AM EST	372.50	0.31	0.17	0.28	-0.04	-11.43%	45	-	67.68%
NFLX200124C00375000	2020-01-24 9:51AM EST	375.00	0.16	0.11	0.17	-0.17	-51.52%	119	2,750	67.68%
NFLX200124C00377500	2020-01-24 9:43AM EST	377.50	0.16	0.08	0.18	-0.04	-20.00%	10	-	72.27%
NFLX200124C00380000	2020-01-24 9:48AM EST	380.00	0.05	0.05	0.08	-0.08	-61.54%	113	6,239	69.92%
NFLX200124C00382500	2020-01-24 9:42AM EST	382.50	0.06	0.02	0.08	-0.09	-60.00%	3	-	72.27%
NFLX200124C00385000	2020-01-24 9:48AM EST	385.00	0.04	0.03	0.05	-0.07	-63.64%	38	4,864	75.00%
NFLX200124C00390000	2020-01-24 9:49AM EST	390.00	0.02	0.02	0.03	-0.06	-75.00%	49	8,457	79.69%
NFLX200124C00395000	2020-01-24 9:43AM EST	395.00	0.02	0.02	0.03	-0.03	-60.00%	20	1,599	87.50%
NFLX200124C00400000	2020-01-24 9:48AM EST	400.00	0.04	0.01	0.01	+0.02	+100.00%	177	8,161	87.50%
NFLX200124C00405000	2020-01-24 9:42AM EST	405.00	0.01	0.01	0.01	-0.01	-50.00%	11	831	95.31%
NFLX200124C00410000	2020-01-23 3:56PM EST	410.00	0.01	0.00	0.01	0.00	-	1	1,457	96.88%
NFLX200124C00415000	2020-01-23 2:04PM EST	415.00	0.01	0.00	0.01	0.00	-	263	665	103.13%
NFLX200124C00420000	2020-01-23 3:45PM EST	420.00	0.01	0.00	0.01	0.00	-	1,164	4,588	109.38%

Putsfor24 January 2020

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX200124P00205000	2020-01-22 1:23PM EST	205.00	0.03	0.00	0.01	0.00	-	4	123	306.25%
NFLX200124P00210000	2020-01-22 1:23PM EST	210.00	0.01	0.00	0.01	0.00	-	5	48	293.75%
NFLX200124P00215000	2019-12-30 3:38PM EST	215.00	0.25	0.00	0.14	0.00	-	-	3	356.25%
NFLX200124P00220000	2020-01-21 3:57PM EST	220.00	0.04	0.00	0.08	0.00	-	2	19	321.88%
NFLX200124P00225000	2020-01-21 3:59PM EST	225.00	0.03	0.00	0.01	0.00	-	10	464	256.25%
NFLX200124P00230000	2020-01-23 12:48PM EST	230.00	0.01	0.00	0.01	0.00	-	1	338	243.75%
NFLX200124P00235000	2020-01-21 3:59PM EST	235.00	0.01	0.00	0.01	0.00	-	11	65	231.25%
NFLX200124P00240000	2020-01-24 9:38AM EST	240.00	0.01	0.00	0.01	0.00	-	3	181	225.00%
NFLX200124P00245000	2020-01-22 12:26PM EST	245.00	0.01	0.00	0.01	0.00	-	52	390	212.50%
NFLX200124P00250000	2020-01-22 10:07AM EST	250.00	0.01	0.00	0.01	0.00	-	162	785	196.88%
NFLX200124P00255000	2020-01-22 10:15AM EST	255.00	0.01	0.01	0.01	0.00	-	7	216	198.44%
NFLX200124P00260000	2020-01-23 10:38AM EST	260.00	0.01	0.01	0.01	0.00	-	53	814	187.50%
NFLX200124P00262500	2020-01-22 10:44AM EST	262.50	0.01	0.00	0.01	0.00	-	29	1,138	171.88%
NFLX200124P00265000	2020-01-23 3:48PM EST	265.00	0.01	0.01	0.01	0.00	-	149	592	178.13%
NFLX200124P00267500	2020-01-22 3:46PM EST	267.50	0.01	0.00	0.01	0.00	-	32	189	162.50%
NFLX200124P00270000	2020-01-23 12:08PM EST	270.00	0.01	0.01	0.01	0.00	-	286	1,914	165.63%
NFLX200124P00272500	2020-01-23 10:28AM EST	272.50	0.01	0.00	0.01	0.00	-	445	1,041	150.00%
NFLX200124P00275000	2020-01-23 11:37AM EST	275.00	0.01	0.01	0.01	0.00	-	1,051	1,379	156.25%
NFLX200124P00277500	2020-01-23 12:58PM EST	277.50	0.01	0.02	0.01	0.00	-	62	712	154.69%
NFLX200124P00280000	2020-01-24 9:30AM EST	280.00	0.01	0.01	0.01	0.00	-	1	2,245	143.75%
NFLX200124P00282500	2020-01-23 1:55PM EST	282.50	0.01	0.01	0.01	0.00	-	238	671	139.06%
NFLX200124P00285000	2020-01-24 9:44AM EST	285.00	0.01	0.02	0.01	0.00	-	5	1,250	139.06%
NFLX200124P00287500	2020-01-24 9:44AM EST	287.50	0.01	0.03	0.01	0.00	-	5	489	137.50%
NFLX200124P00290000	2020-01-23 3:55PM EST	290.00	0.02	0.02	0.01	+0.01	+100.00%	2	2,832	128.13%
NFLX200124P00292500	2020-01-23 12:47PM EST	292.50	0.01	0.02	0.01	0.00	-	609	784	123.44%
NFLX200124P00295000	2020-01-23 3:58PM EST	295.00	0.01	0.06	0.01	0.00	-	2,359	4,372	128.13%
NFLX200124P00297500	2020-01-23 3:27PM EST	297.50	0.01	0.05	0.01	0.00	-	642	885	120.31%
NFLX200124P00300000	2020-01-24 9:49AM EST	300.00	0.01	0.01	0.01	0.00	-	303	8,687	103.13%
NFLX200124P00302500	2020-01-24 9:38AM EST	302.50	0.03	0.06	0.01	+0.02	+200.00%	2	1,382	111.72%
NFLX200124P00305000	2020-01-24 9:43AM EST	305.00	0.01	0.00	0.02	-0.01	-50.00%	273	3,115	93.75%
NFLX200124P00307500	2020-01-24 9:44AM EST	307.50	0.01	0.01	0.02	-0.02	-66.67%	32	833	91.41%
NFLX200124P00310000	2020-01-24 9:38AM EST	310.00	0.01	0.00	0.02	-0.02	-66.67%	8	4,829	82.81%
NFLX200124P00312500	2020-01-24 9:46AM EST	312.50	0.01	0.00	0.01	-0.01	-50.00%	11	1,330	73.44%
NFLX200124P00315000	2020-01-24 9:51AM EST	315.00	0.02	0.38	0.02	-0.05	-71.43%	91	5,178	106.84%
NFLX200124P00317500	2020-01-24 9:48AM EST	317.50	0.02	0.01	0.03	-0.06	-75.00%	88	1,064	73.44%
NFLX200124P00320000	2020-01-24 9:49AM EST	320.00	0.01	0.01	0.02	-0.08	-88.89%	187	3,322	65.63%
NFLX200124P00322500	2020-01-24 9:48AM EST	322.50	0.01	0.01	0.02	-0.06	-85.71%	65	1,223	60.94%
NFLX200124P00325000	2020-01-24 9:51AM EST	325.00	0.03	0.02	0.03	-0.08	-72.73%	177	2,424	59.38%
NFLX200124P00327500	2020-01-24 9:49AM EST	327.50	0.03	0.02	0.03	-0.11	-78.57%	129	601	53.91%
NFLX200124P00330000	2020-01-24 9:51AM EST	330.00	0.05	0.04	0.05	-0.12	-70.59%	337	2,414	52.34%
NFLX200124P00332500	2020-01-24 9:51AM EST	332.50	0.05	0.04	0.05	-0.24	-82.76%	446	957	47.27%
NFLX200124P00335000	2020-01-24 9:50AM EST	335.00	0.07	0.05	0.07	-0.29	-80.56%	634	3,025	43.75%
NFLX200124P00337500	2020-01-24 9:49AM EST	337.50	0.09	0.07	0.10	-0.43	-82.69%	1,307	1,404	40.04%
NFLX200124P00340000	2020-01-24 9:50AM EST	340.00	0.15	0.13	0.16	-0.71	-82.56%	1,663	2,191	36.72%
NFLX200124P00342500	2020-01-24 9:49AM EST	342.50	0.28	0.20	0.27	-1.03	-78.63%	1,007	210	33.69%
NFLX200124P00345000	2020-01-24 9:51AM EST	345.00	0.40	0.36	0.44	-1.60	-80.00%	1,364	288	29.91%
NFLX200124P00347500	2020-01-24 9:51AM EST	347.50	0.75	0.58	0.86	-2.25	-75.00%	881	99	27.78%
NFLX200124P00350000	2020-01-24 9:51AM EST	350.00	1.41	1.25	1.41	-3.06	-68.46%	814	610	22.71%
NFLX200124P00352500	2020-01-24 9:50AM EST	352.50	2.20	2.42	2.84	-3.75	-63.03%	306	437	22.80%
NFLX200124P00355000	2020-01-24 9:51AM EST	355.00	3.60	3.85	4.30	-4.37	-54.83%	236	234	0.00%
NFLX200124P00357500	2020-01-24 9:48AM EST	357.50	6.73	4.95	5.40	-3.17	-32.02%	17	154	0.00%
NFLX200124P00360000	2020-01-24 9:43AM EST	360.00	7.05	6.90	7.30	-4.80	-40.51%	40	188	0.00%
NFLX200124P00362500	2020-01-24 9:39AM EST	362.50	11.05	10.30	10.85	-3.30	-23.00%	3	112	0.00%
NFLX200124P00365000	2020-01-24 9:50AM EST	365.00	12.70	11.45	11.95	-3.90	-23.49%	6	179	0.00%
NFLX200124P00367500	2020-01-23 3:58PM EST	367.50	19.00	13.20	14.45	0.00	-	-	-	0.00%
NFLX200124P00370000	2020-01-24 9:37AM EST	370.00	17.88	16.20	16.60	-3.47	-16.25%	3	92	0.00%
NFLX200124P00372500	2020-01-23 10:29AM EST	372.50	36.50	18.35	20.30	0.00	-	-	-	0.00%
NFLX200124P00375000	2020-01-23 3:59PM EST	375.00	26.08	20.60	21.75	0.00	-	181	33	0.00%
NFLX200124P00377500	2020-01-22 3:39PM EST	377.50	52.20	23.55	25.40	0.00	-	-	-	0.00%
NFLX200124P00380000	2020-01-23 3:51PM EST	380.00	30.98	25.95	26.60	0.00	-	138	29	0.00%
NFLX200124P00382500	2020-01-22 3:50PM EST	382.50	57.85	27.70	30.40	0.00	-	-	-	0.00%
NFLX200124P00385000	2020-01-23 12:13PM EST	385.00	41.65	29.80	32.70	0.00	-	102	12	0.00%
NFLX200124P00390000	2020-01-23 12:06PM EST	390.00	48.50	35.20	38.05	0.00	-	27	28	0.00%
NFLX200124P00395000	2020-01-22 10:08AM EST	395.00	68.42	41.65	44.05	0.00	-	22	29	0.00%
NFLX200124P00400000	2020-01-23 2:54PM EST	400.00	56.60	46.80	48.00	0.00	-	-	-	0.00%
NFLX200124P00405000	2020-01-22 3:18PM EST	405.00	80.25	50.90	53.95	0.00	-	-	-	0.00%
NFLX200124P00410000	2020-01-21 9:35AM EST	410.00	83.05	55.75	58.85	0.00	-	1	3	0.00%
NFLX200124P00415000	2020-01-21 10:21AM EST	415.00	79.70	60.80	63.85	0.00	-	10	13	0.00%
NFLX200124P00420000	2020-01-22 9:32AM EST	420.00	91.00	66.60	68.85	0.00	-	3	18	0.00%