U.S. Markets closed

Netflix, Inc. (NFLX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
162.43-0.62 (-0.38%)
At close: 4:00PM EDT
People also watch
FBTSLAGOOGTWTRAMZN
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
100.00NFLX170602C0010000048.5051.8552.850.000.00%550.00%
110.00NFLX170602C0011000052.4451.8053.006.9915.38%91179.59%
117.00NFLX170602C0011700024.4024.8027.600.000.00%990.00%
120.00NFLX170602C0012000037.5841.8543.050.000.00%1689.06%
126.00NFLX170602C0012600014.1814.5015.100.000.00%100.00%
128.00NFLX170602C0012800029.5028.9029.700.000.00%140.00%
130.00NFLX170602C0013000032.2032.1532.804.5516.46%291374.22%
133.00NFLX170602C0013300017.3519.3020.100.000.00%160.00%
134.00NFLX170602C0013400013.1518.3519.150.000.00%260.00%
135.00NFLX170602C0013500023.8225.1026.800.000.00%4480.00%
136.00NFLX170602C0013600010.436.907.300.000.00%550.00%
137.00NFLX170602C0013700011.9315.5516.300.000.00%20160.00%
138.00NFLX170602C0013800014.0814.5015.350.000.00%130.00%
139.00NFLX170602C0013900018.3316.7018.500.000.00%4310.00%
140.00NFLX170602C0014000023.0022.0022.900.000.00%4119178.52%
141.00NFLX170602C0014100016.6320.8521.950.000.00%22177.39%
142.00NFLX170602C0014200018.5818.2519.900.000.00%5210.00%
143.00NFLX170602C0014300012.6014.1514.500.000.00%1470.00%
144.00NFLX170602C0014400012.8913.0513.700.000.00%30490.00%
145.00NFLX170602C0014500018.0017.1517.950.000.00%916165.33%
146.00NFLX170602C0014600016.8716.2017.050.000.00%221465.28%
147.00NFLX170602C0014700015.3515.2515.80-1.69-9.92%115554.44%
148.00NFLX170602C0014800010.6913.9015.000.000.00%24057.67%
149.00NFLX170602C0014900013.5013.2014.05-0.63-4.46%33255.91%
150.00NFLX170602C0015000012.2412.3512.65-1.36-10.00%7334140.53%
152.50NFLX170602C001525009.959.9010.20-0.95-8.72%3228835.45%
155.00NFLX170602C001550007.697.557.90-1.31-14.56%9845333.35%
157.50NFLX170602C001575005.455.405.65-0.90-14.17%26168129.69%
160.00NFLX170602C001600003.503.503.70-0.94-21.17%3,1062,46327.69%
162.50NFLX170602C001625002.092.022.15-0.71-25.36%3,0911,90726.29%
165.00NFLX170602C001650001.111.091.15-0.49-30.63%3,5143,50426.27%
167.50NFLX170602C001675000.600.590.63-0.30-33.33%1,1321,31327.76%
170.00NFLX170602C001700000.300.300.33-0.22-42.31%1,3511,27729.00%
172.50NFLX170602C001725000.180.170.19-0.13-41.94%1,26529431.06%
175.00NFLX170602C001750000.080.070.12-0.09-52.94%13911933.40%
177.50NFLX170602C001775000.070.030.07-0.06-46.15%1258235.16%
180.00NFLX170602C001800000.040.020.07-0.05-55.56%514139.65%
182.50NFLX170602C001825000.040.000.080.000.00%22544.92%
185.00NFLX170602C001850000.040.000.07-0.05-55.56%34448.44%
187.50NFLX170602C001875000.030.000.060.000.00%56951.37%
190.00NFLX170602C001900000.030.000.04-0.27-90.00%301052.54%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
100.00NFLX170602P001000000.050.000.110.000.00%11153.13%
105.00NFLX170602P001050000.050.000.050.000.00%22127.34%
110.00NFLX170602P001100000.030.000.03-0.08-72.73%39109.38%
115.00NFLX170602P001150000.010.000.030.000.00%1497.66%
117.00NFLX170602P001170000.200.240.350.000.00%6060137.40%
119.00NFLX170602P001190000.050.000.110.000.00%23102.34%
120.00NFLX170602P001200000.030.000.030.000.00%110686.72%
121.00NFLX170602P001210000.090.030.120.000.00%12101.56%
122.00NFLX170602P001220000.020.000.030.000.00%11082.03%
123.00NFLX170602P001230000.030.000.130.000.00%1294.92%
124.00NFLX170602P001240000.010.000.080.000.00%1386.72%
125.00NFLX170602P001250000.010.000.050.000.00%107080.08%
126.00NFLX170602P001260000.310.050.150.000.00%1292.77%
127.00NFLX170602P001270000.030.000.070.000.00%35578.91%
128.00NFLX170602P001280000.020.000.030.000.00%23869.53%
129.00NFLX170602P001290000.030.000.080.000.00%31475.39%
130.00NFLX170602P001300000.010.000.02-0.01-50.00%2016162.50%
131.00NFLX170602P001310000.010.000.030.000.00%16963.28%
132.00NFLX170602P001320000.040.000.030.000.00%13260.94%
133.00NFLX170602P001330000.070.000.030.000.00%13859.38%
134.00NFLX170602P001340000.030.000.040.02200.00%1524759.38%
135.00NFLX170602P001350000.040.010.030.03300.00%3114257.03%
136.00NFLX170602P001360000.150.110.17-0.04-21.05%46271.88%
137.00NFLX170602P001370000.020.010.04-0.01-33.33%2317654.30%
138.00NFLX170602P001380000.050.000.060.000.00%17053.52%
139.00NFLX170602P001390000.040.000.060.000.00%47151.56%
140.00NFLX170602P001400000.030.000.06-0.01-25.00%127954.10%
141.00NFLX170602P001410000.070.000.070.000.00%6511253.13%
142.00NFLX170602P001420000.040.020.080.000.00%640951.76%
143.00NFLX170602P001430000.050.000.080.000.00%715249.41%
144.00NFLX170602P001440000.030.000.080.02200.00%1023047.07%
145.00NFLX170602P001450000.080.010.080.05166.67%671,36044.82%
146.00NFLX170602P001460000.050.000.090.000.00%6418943.36%
147.00NFLX170602P001470000.040.010.09-0.01-20.00%164,43041.02%
148.00NFLX170602P001480000.020.020.05-0.04-66.67%711,09035.16%
149.00NFLX170602P001490000.050.020.11-0.03-37.50%6616137.60%
150.00NFLX170602P001500000.070.060.07-0.01-12.50%1671,64432.52%
152.50NFLX170602P001525000.090.100.12-0.06-40.00%1,4512,18829.59%
155.00NFLX170602P001550000.230.210.25-0.05-17.86%9262,65027.78%
157.50NFLX170602P001575000.530.480.53-0.10-15.87%2,0673,12826.34%
160.00NFLX170602P001600001.101.051.12-0.11-9.09%2,2111,47225.68%
162.50NFLX170602P001625002.142.042.190.147.00%1,9411,77025.93%
165.00NFLX170602P001650003.703.503.750.226.32%30431426.69%
167.50NFLX170602P001675005.865.505.750.9118.38%1233728.61%
170.00NFLX170602P001700008.057.708.000.000.00%213331.40%
175.00NFLX170602P0017500012.7012.3513.100.000.00%102547.07%
190.00NFLX170602P0019000032.5632.7033.600.000.00%11174.37%