NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200710C002050002020-07-02 11:50AM EDT205.00275.550.000.000.00-1200.00%
NFLX200710C002100002020-07-07 10:33AM EDT210.00286.450.000.000.00-4500.00%
NFLX200710C002150002020-07-02 12:07PM EDT215.00280.600.000.000.00-600.00%
NFLX200710C002200002020-06-29 12:00PM EDT220.00223.800.000.000.00--00.00%
NFLX200710C002450002020-06-29 2:26PM EDT245.00200.850.000.000.00--00.00%
NFLX200710C002550002020-07-07 10:49AM EDT255.00242.600.000.000.00-200.00%
NFLX200710C002600002020-07-06 9:42AM EDT260.00222.450.000.000.00--00.00%
NFLX200710C002750002020-07-06 3:15PM EDT275.00218.150.000.000.00-200.00%
NFLX200710C002800002020-07-01 2:45PM EDT280.00200.350.000.000.00--00.00%
NFLX200710C002900002020-06-30 1:56PM EDT290.00211.050.000.000.00-100.00%
NFLX200710C002950002020-07-07 2:26PM EDT295.00197.100.000.000.00-400.00%
NFLX200710C003000002020-07-01 10:34AM EDT300.00165.000.000.000.00-100.00%
NFLX200710C003050002020-07-07 12:07PM EDT305.00190.400.000.000.00-400.00%
NFLX200710C003100002020-07-02 12:02PM EDT310.00186.300.000.000.00-200.00%
NFLX200710C003250002020-07-06 11:44AM EDT325.00173.750.000.000.00--00.00%
NFLX200710C003300002020-07-02 9:47AM EDT330.00155.050.000.000.00-200.00%
NFLX200710C003350002020-07-06 2:06PM EDT335.00162.250.000.000.00-200.00%
NFLX200710C003450002020-06-29 9:31AM EDT345.0099.100.000.000.00--00.00%
NFLX200710C003500002020-07-06 1:50PM EDT350.00142.150.000.000.00-1000.00%
NFLX200710C003550002020-07-07 11:57AM EDT355.00141.050.000.000.00-300.00%
NFLX200710C003600002020-07-02 2:01PM EDT360.00141.250.000.000.00-200.00%
NFLX200710C003650002020-07-02 3:11PM EDT365.00115.500.000.000.00-1000.00%
NFLX200710C003700002020-07-07 9:52AM EDT370.00129.400.000.000.00-500.00%
NFLX200710C003750002020-07-06 12:28PM EDT375.00120.190.000.000.00-400.00%
NFLX200710C003800002020-07-07 3:43PM EDT380.00114.900.000.000.00-600.00%
NFLX200710C003850002020-07-06 2:02PM EDT385.00106.550.000.000.00-400.00%
NFLX200710C003900002020-07-06 9:50AM EDT390.00106.070.000.000.00-500.00%
NFLX200710C003950002020-07-07 1:13PM EDT395.0098.230.000.000.00-1400.00%
NFLX200710C004000002020-07-07 2:37PM EDT400.0092.200.000.000.00-2200.00%
NFLX200710C004050002020-07-07 1:13PM EDT405.0088.370.000.000.00-1000.00%
NFLX200710C004100002020-07-07 3:43PM EDT410.0083.050.000.000.00-4900.00%
NFLX200710C004150002020-07-07 11:50AM EDT415.0081.070.000.000.00-1300.00%
NFLX200710C004200002020-07-06 3:36PM EDT420.0073.530.000.000.00-1200.00%
NFLX200710C004250002020-07-06 3:36PM EDT425.0071.850.000.000.00-100.00%
NFLX200710C004300002020-07-07 1:11PM EDT430.0062.660.000.000.00-400.00%
NFLX200710C004350002020-07-07 2:03PM EDT435.0059.000.000.000.00-700.00%
NFLX200710C004400002020-07-07 2:24PM EDT440.0052.780.000.000.00-5200.00%
NFLX200710C004450002020-07-07 3:48PM EDT445.0049.250.000.000.00-10300.00%
NFLX200710C004500002020-07-07 3:47PM EDT450.0044.330.000.000.00-16200.00%
NFLX200710C004550002020-07-07 3:21PM EDT455.0039.110.000.000.00-4900.00%
NFLX200710C004600002020-07-07 3:12PM EDT460.0034.550.000.000.00-4400.00%
NFLX200710C004650002020-07-07 3:50PM EDT465.0029.800.000.000.00-13100.00%
NFLX200710C004700002020-07-07 3:36PM EDT470.0026.350.000.000.00-22300.00%
NFLX200710C004750002020-07-07 3:37PM EDT475.0019.650.000.000.00-33300.00%
NFLX200710C004800002020-07-07 3:56PM EDT480.0015.750.000.000.00-61400.00%
NFLX200710C004850002020-07-07 3:56PM EDT485.0012.060.000.000.00-64200.00%
NFLX200710C004900002020-07-07 3:59PM EDT490.008.800.000.000.00-1,96500.00%
NFLX200710C004950002020-07-07 3:59PM EDT495.006.400.000.000.00-7,96301.56%
NFLX200710C005000002020-07-07 3:59PM EDT500.004.600.000.000.00-18,24903.13%
NFLX200710C005050002020-07-07 3:59PM EDT505.003.290.000.000.00-8,10906.25%
NFLX200710C005100002020-07-07 3:59PM EDT510.002.400.000.000.00-8,38806.25%
NFLX200710C005150002020-07-07 3:59PM EDT515.001.890.000.000.00-3,086012.50%
NFLX200710C005200002020-07-07 3:59PM EDT520.001.430.000.000.00-6,419012.50%
NFLX200710C005250002020-07-07 3:58PM EDT525.001.170.000.000.00-2,161012.50%
NFLX200710C005300002020-07-07 3:59PM EDT530.001.020.000.000.00-3,715012.50%
NFLX200710C005350002020-07-07 3:58PM EDT535.000.850.000.000.00-597025.00%
NFLX200710C005400002020-07-07 3:56PM EDT540.000.680.000.000.00-632025.00%
NFLX200710C005450002020-07-07 3:53PM EDT545.000.610.000.000.00-197025.00%
NFLX200710C005500002020-07-07 3:59PM EDT550.000.540.000.000.00-1,528025.00%
NFLX200710C005600002020-07-07 3:59PM EDT560.000.380.000.000.00-270025.00%
NFLX200710C005700002020-07-07 3:58PM EDT570.000.300.000.000.00-802025.00%
NFLX200710C005800002020-07-07 3:47PM EDT580.000.280.000.000.00-148025.00%
NFLX200710C005900002020-07-07 3:57PM EDT590.000.140.000.000.00-149050.00%
NFLX200710C006000002020-07-07 3:54PM EDT600.000.150.000.000.00-556050.00%
NFLX200710C006100002020-07-07 3:56PM EDT610.000.120.000.000.00-94050.00%
NFLX200710C006200002020-07-07 1:35PM EDT620.000.070.000.000.00-159050.00%
NFLX200710C006300002020-07-07 3:04PM EDT630.000.070.000.000.00-176050.00%
NFLX200710C006400002020-07-07 1:45PM EDT640.000.050.000.000.00-167050.00%
NFLX200710C006500002020-07-07 3:43PM EDT650.000.020.000.000.00-287050.00%
NFLX200710C006600002020-07-07 3:42PM EDT660.000.020.000.000.00-217050.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200710P002050002020-07-02 9:51AM EDT205.000.010.000.000.00-1050.00%
NFLX200710P002100002020-07-06 2:13PM EDT210.000.010.000.000.00-1050.00%
NFLX200710P002150002020-06-17 11:40AM EDT215.000.050.000.000.00--050.00%
NFLX200710P002200002020-06-17 11:41AM EDT220.000.060.000.000.00--050.00%
NFLX200710P002250002020-06-29 9:30AM EDT225.000.060.000.000.00--050.00%
NFLX200710P002300002020-06-17 11:42AM EDT230.000.060.000.000.00--050.00%
NFLX200710P002350002020-06-17 11:43AM EDT235.000.060.000.000.00--0100.00%
NFLX200710P002400002020-06-17 11:44AM EDT240.000.060.000.000.00--050.00%
NFLX200710P002450002020-06-19 10:41AM EDT245.000.050.000.000.00-11050.00%
NFLX200710P002500002020-06-17 11:45AM EDT250.000.060.000.000.00--050.00%
NFLX200710P002550002020-06-17 12:14PM EDT255.000.060.000.000.00--050.00%
NFLX200710P002600002020-07-06 9:36AM EDT260.000.010.000.000.00-1050.00%
NFLX200710P002700002020-06-18 9:38AM EDT270.000.050.000.000.00--050.00%
NFLX200710P002850002020-06-26 3:32PM EDT285.000.110.000.000.00-1050.00%
NFLX200710P002900002020-06-18 1:44PM EDT290.000.010.000.000.00-1050.00%
NFLX200710P002950002020-07-07 11:55AM EDT295.000.010.000.000.00-1050.00%
NFLX200710P003000002020-06-19 11:49AM EDT300.000.040.000.000.00-3050.00%
NFLX200710P003050002020-07-02 3:59PM EDT305.000.130.000.000.00-1050.00%
NFLX200710P003100002020-06-17 3:52PM EDT310.000.250.000.000.00-1050.00%
NFLX200710P003150002020-06-22 2:59PM EDT315.000.170.000.000.00-2050.00%
NFLX200710P003200002020-07-06 9:50AM EDT320.000.010.000.000.00-1050.00%
NFLX200710P003250002020-06-30 3:59PM EDT325.000.120.000.000.00-53050.00%
NFLX200710P003300002020-06-29 9:51AM EDT330.000.210.000.000.00-14050.00%
NFLX200710P003350002020-07-02 3:53PM EDT335.000.100.000.000.00-1050.00%
NFLX200710P003400002020-06-30 3:07PM EDT340.000.060.000.000.00-2050.00%
NFLX200710P003450002020-07-06 12:56PM EDT345.000.060.000.000.00-1050.00%
NFLX200710P003500002020-07-02 11:49AM EDT350.000.040.010.000.00-70112.50%
NFLX200710P003550002020-06-30 10:12AM EDT355.000.170.000.000.00-1050.00%
NFLX200710P003600002020-07-07 3:44PM EDT360.000.020.010.000.00-80106.25%
NFLX200710P003650002020-07-06 11:23AM EDT365.000.100.000.000.00-4050.00%
NFLX200710P003700002020-07-06 3:52PM EDT370.000.030.000.000.00-1050.00%
NFLX200710P003750002020-07-06 2:56PM EDT375.000.030.000.000.00-3050.00%
NFLX200710P003800002020-07-07 11:55AM EDT380.000.030.000.000.00-5050.00%
NFLX200710P003850002020-07-07 11:26AM EDT385.000.030.000.000.00-8050.00%
NFLX200710P003900002020-07-07 2:52PM EDT390.000.040.000.000.00-9050.00%
NFLX200710P003950002020-07-06 3:37PM EDT395.000.060.000.000.00-1050.00%
NFLX200710P004000002020-07-07 3:59PM EDT400.000.060.000.000.00-465050.00%
NFLX200710P004050002020-07-07 1:33PM EDT405.000.070.000.000.00-26050.00%
NFLX200710P004100002020-07-07 1:21PM EDT410.000.080.000.000.00-73050.00%
NFLX200710P004150002020-07-07 3:37PM EDT415.000.090.000.000.00-92050.00%
NFLX200710P004200002020-07-07 3:30PM EDT420.000.110.000.000.00-323025.00%
NFLX200710P004250002020-07-07 12:44PM EDT425.000.150.000.000.00-44025.00%
NFLX200710P004300002020-07-07 3:54PM EDT430.000.140.000.000.00-116025.00%
NFLX200710P004350002020-07-07 3:53PM EDT435.000.200.000.000.00-49025.00%
NFLX200710P004400002020-07-07 3:59PM EDT440.000.290.000.000.00-276025.00%
NFLX200710P004450002020-07-07 3:57PM EDT445.000.350.000.000.00-342025.00%
NFLX200710P004500002020-07-07 3:59PM EDT450.000.410.000.000.00-478025.00%
NFLX200710P004550002020-07-07 3:58PM EDT455.000.520.000.000.00-466025.00%
NFLX200710P004600002020-07-07 3:59PM EDT460.000.690.000.000.00-874012.50%
NFLX200710P004650002020-07-07 3:59PM EDT465.000.930.000.000.00-1,132012.50%
NFLX200710P004700002020-07-07 3:59PM EDT470.001.260.000.000.00-2,456012.50%
NFLX200710P004750002020-07-07 3:59PM EDT475.002.120.000.000.00-1,665012.50%
NFLX200710P004800002020-07-07 3:59PM EDT480.002.700.000.000.00-2,12706.25%
NFLX200710P004850002020-07-07 3:59PM EDT485.003.880.000.000.00-1,41003.13%
NFLX200710P004900002020-07-07 3:59PM EDT490.005.810.000.000.00-3,83601.56%
NFLX200710P004950002020-07-07 3:59PM EDT495.008.450.000.000.00-2,04200.00%
NFLX200710P005000002020-07-07 3:59PM EDT500.0011.450.000.000.00-1,69700.00%
NFLX200710P005050002020-07-07 3:57PM EDT505.0015.130.000.000.00-38700.00%
NFLX200710P005100002020-07-07 3:49PM EDT510.0018.800.000.000.00-15600.00%
NFLX200710P005150002020-07-07 3:31PM EDT515.0022.950.000.000.00-9700.00%
NFLX200710P005200002020-07-07 3:41PM EDT520.0028.010.000.000.00-7800.00%
NFLX200710P005250002020-07-07 2:31PM EDT525.0032.350.000.000.00-3700.00%
NFLX200710P005300002020-07-07 3:16PM EDT530.0038.620.000.000.00-4900.00%
NFLX200710P005400002020-07-01 3:30PM EDT540.0041.700.000.000.00-200.00%
NFLX200710P005500002020-07-06 12:22PM EDT550.0055.500.000.000.00-700.00%
NFLX200710P005600002020-07-07 3:35PM EDT560.0065.710.000.000.00-500.00%
NFLX200710P005700002020-07-07 2:15PM EDT570.0077.770.000.000.00-300.00%
NFLX200710P005800002020-07-07 2:14PM EDT580.0087.450.000.000.00-300.00%
NFLX200710P006000002020-07-07 3:56PM EDT600.00107.000.000.000.00-1400.00%
NFLX200710P006100002020-07-02 1:10PM EDT610.00130.490.000.000.00-200.00%
NFLX200710P006200002020-07-01 1:47PM EDT620.00128.850.000.000.00-300.00%
NFLX200710P006300002020-07-07 10:08AM EDT630.00133.500.000.000.00-200.00%
NFLX200710P006400002020-07-06 10:09AM EDT640.00151.650.000.000.00-800.00%
NFLX200710P006500002020-07-07 10:42AM EDT650.00153.400.000.000.00-200.00%
NFLX200710P006600002020-07-02 11:30AM EDT660.00183.050.000.000.00-900.00%