U.S. Markets open in 7 mins.

Netflix, Inc. (NFLX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 4:00PM EDT
People also watch
FBTSLAGOOGTWTRAMZN
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
100.00NFLX170526C0010000046.6739.4040.400.000.00%520.00%
105.00NFLX170526C0010500050.5050.2552.550.000.00%220.00%
110.00NFLX170526C0011000048.050.000.000.000.00%1100.00%
115.00NFLX170526C0011500038.3541.2542.750.000.00%330.00%
120.00NFLX170526C0012000038.000.000.000.000.00%2140.00%
121.00NFLX170526C0012100022.6222.9025.600.000.00%220.00%
128.00NFLX170526C0012800023.2024.0524.950.000.00%110.00%
129.00NFLX170526C0012900026.6526.3028.250.000.00%220.00%
130.00NFLX170526C0013000027.4526.9027.403.0412.45%2660.00%
131.00NFLX170526C0013100023.1025.9026.300.000.00%190.00%
132.00NFLX170526C0013200011.3611.5012.251.8118.95%110.00%
135.00NFLX170526C0013500021.7521.9022.400.000.00%1120.00%
136.00NFLX170526C0013600024.6024.0525.700.000.00%10196.73%
137.00NFLX170526C0013700016.5015.3016.100.000.00%220.00%
138.00NFLX170526C0013800018.0517.4519.350.000.00%3360.00%
139.00NFLX170526C0013900019.5621.1022.800.000.00%714180.32%
140.00NFLX170526C0014000018.000.000.000.000.00%1900.00%
141.00NFLX170526C0014100016.570.000.000.000.00%2240.00%
142.00NFLX170526C0014200016.2015.0015.30-1.73-9.65%3750.00%
143.00NFLX170526C0014300014.930.000.000.000.00%11740.00%
144.00NFLX170526C0014400013.0113.0013.35-4.07-23.83%81140.00%
145.00NFLX170526C0014500013.150.000.000.000.00%843620.00%
146.00NFLX170526C0014600011.5910.9011.550.464.13%11580.00%
147.00NFLX170526C0014700010.700.000.000.000.00%61050.00%
148.00NFLX170526C001480009.750.000.000.000.00%11300.00%
149.00NFLX170526C001490008.650.000.000.000.00%11830.00%
150.00NFLX170526C001500008.190.000.000.000.00%2121,0300.00%
152.50NFLX170526C001525005.800.000.000.000.00%2358500.00%
155.00NFLX170526C001550003.500.000.000.000.00%8521,1910.00%
157.50NFLX170526C001575001.800.000.000.000.00%3,0252,5940.00%
160.00NFLX170526C001600000.730.000.000.000.00%4,1885,9123.13%
162.50NFLX170526C001625000.260.000.000.000.00%9132,6636.25%
165.00NFLX170526C001650000.090.000.000.000.00%2681,53212.50%
167.50NFLX170526C001675000.020.000.000.000.00%24190312.50%
170.00NFLX170526C001700000.020.000.000.000.00%351,27925.00%
172.50NFLX170526C001725000.020.000.000.000.00%2067925.00%
175.00NFLX170526C001750000.030.000.000.000.00%15454825.00%
177.50NFLX170526C001775000.050.000.000.000.00%50057725.00%
180.00NFLX170526C001800000.130.040.090.000.00%253768.36%
182.50NFLX170526C001825000.090.000.080.000.00%1169.53%
190.00NFLX170526C001900000.050.000.090.000.00%81387.11%
195.00NFLX170526C001950000.490.000.030.000.00%1185.94%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
110.00NFLX170526P001100000.660.280.580.000.00%11227.15%
115.00NFLX170526P001150000.020.000.130.000.00%107151.56%
120.00NFLX170526P001200000.020.000.030.000.00%20159112.50%
121.00NFLX170526P001210000.060.000.130.000.00%109129.69%
122.00NFLX170526P001220000.030.000.130.000.00%89125.78%
123.00NFLX170526P001230000.030.000.130.000.00%1103122.66%
124.00NFLX170526P001240000.990.520.630.000.00%11172.56%
125.00NFLX170526P001250000.020.000.130.000.00%1099115.63%
126.00NFLX170526P001260000.050.000.030.000.00%8393.75%
127.00NFLX170526P001270000.020.000.050.000.00%54896.09%
128.00NFLX170526P001280000.130.050.130.000.00%318110.16%
129.00NFLX170526P001290000.030.000.070.000.00%59293.75%
130.00NFLX170526P001300000.020.000.050.01100.00%321986.72%
131.00NFLX170526P001310000.030.000.080.000.00%52889.06%
132.00NFLX170526P001320000.050.000.070.000.00%518084.38%
133.00NFLX170526P001330000.030.000.000.000.00%311150.00%
134.00NFLX170526P001340000.030.000.080.000.00%118179.30%
135.00NFLX170526P001350000.050.000.010.04400.00%326659.38%
136.00NFLX170526P001360000.050.000.090.000.00%57774.22%
137.00NFLX170526P001370000.010.000.000.000.00%214425.00%
138.00NFLX170526P001380000.030.010.08-0.02-40.00%512767.97%
139.00NFLX170526P001390000.060.030.08-0.07-53.85%5611266.41%
140.00NFLX170526P001400000.020.010.050.000.00%731,04958.20%
141.00NFLX170526P001410000.230.050.090.000.00%76662.31%
142.00NFLX170526P001420000.020.000.000.000.00%428825.00%
143.00NFLX170526P001430000.030.000.000.000.00%2515425.00%
144.00NFLX170526P001440000.030.000.000.000.00%4024025.00%
145.00NFLX170526P001450000.030.000.000.000.00%173325.00%
146.00NFLX170526P001460000.100.000.000.000.00%920625.00%
147.00NFLX170526P001470000.060.000.000.000.00%1318925.00%
148.00NFLX170526P001480000.060.000.000.000.00%3569112.50%
149.00NFLX170526P001490000.070.000.000.000.00%1252,07012.50%
150.00NFLX170526P001500000.080.000.000.000.00%6273,29612.50%
152.50NFLX170526P001525000.210.000.000.000.00%7183,08912.50%
155.00NFLX170526P001550000.560.000.000.000.00%2,8933,2896.25%
157.50NFLX170526P001575001.400.000.000.000.00%1,9902,9120.78%
160.00NFLX170526P001600002.870.000.000.000.00%4571,8140.00%
162.50NFLX170526P001625004.800.000.000.000.00%156200.00%
165.00NFLX170526P001650008.280.000.000.000.00%161010.00%
167.50NFLX170526P0016750010.700.000.000.000.00%3270.00%
170.00NFLX170526P0017000015.9512.8513.150.000.00%1179.59%
175.00NFLX170526P0017500014.8514.9015.200.000.00%6000.00%
195.00NFLX170526P0019500037.400.000.000.000.00%11110.00%
200.00NFLX170526P0020000042.000.000.000.000.00%110.00%