U.S. Markets close in 3 hrs 49 mins

Netflix, Inc. (NFLX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
161.99-1.06 (-0.65%)
As of 12:11PM EDT. Market open.
People also watch
FBTSLAGOOGTWTRAMZN
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
100.00NFLX170526C0010000062.2562.2062.40-0.89-1.41%15474.22%
105.00NFLX170526C0010500056.8057.1557.406.3012.48%22426.17%
110.00NFLX170526C0011000051.8052.1052.303.757.80%210367.19%
115.00NFLX170526C0011500048.2046.5548.850.000.00%33413.28%
120.00NFLX170526C0012000043.5442.0542.450.000.00%512305.08%
121.00NFLX170526C0012100022.6222.9025.600.000.00%220.00%
125.00NFLX170526C0012500038.9037.1037.450.000.00%5050273.83%
128.00NFLX170526C0012800023.2024.0524.950.000.00%110.00%
129.00NFLX170526C0012900026.6526.3028.250.000.00%220.00%
130.00NFLX170526C0013000032.3532.1032.45-0.83-2.50%234238.67%
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%100.00%
137.00NFLX170526C0013700016.5015.3016.100.000.00%220.00%
138.00NFLX170526C0013800018.0517.4519.350.000.00%3360.00%
139.00NFLX170526C0013900023.8523.0523.451.818.21%111173.83%
140.00NFLX170526C0014000022.8421.9023.000.000.00%787188.87%
141.00NFLX170526C0014100020.9021.0521.404.3326.13%122157.23%
142.00NFLX170526C0014200021.1020.0520.400.000.00%469150.59%
143.00NFLX170526C0014300014.9318.9020.300.000.00%1174179.20%
144.00NFLX170526C0014400019.2518.1518.450.000.00%9111145.90%
145.00NFLX170526C0014500018.5317.1517.450.000.00%4358139.06%
146.00NFLX170526C0014600017.9916.0016.700.000.00%1116136.72%
147.00NFLX170526C0014700015.4015.1515.454.9146.81%1105125.39%
148.00NFLX170526C0014800015.7014.1514.450.000.00%28113118.36%
149.00NFLX170526C0014900013.2413.1013.40-1.71-11.44%2172107.03%
150.00NFLX170526C0015000011.9912.1012.45-1.31-9.85%8983102.54%
152.50NFLX170526C001525009.439.609.90-1.73-15.50%1583183.30%
155.00NFLX170526C001550007.577.107.30-0.56-6.89%21294662.31%
157.50NFLX170526C001575004.764.654.80-0.94-16.49%4312,35650.39%
160.00NFLX170526C001600002.302.272.40-0.90-28.13%2,3274,80733.89%
162.50NFLX170526C001625000.400.420.46-0.95-70.37%4,9133,05220.22%
165.00NFLX170526C001650000.040.030.06-0.34-89.47%8702,47823.63%
167.50NFLX170526C001675000.020.000.02-0.08-80.00%2141,55831.25%
170.00NFLX170526C001700000.010.000.01-0.02-66.67%451,76739.06%
172.50NFLX170526C001725000.010.000.03-0.02-66.67%467051.56%
175.00NFLX170526C001750000.040.000.020.03300.00%557759.38%
177.50NFLX170526C001775000.050.000.040.000.00%50057774.22%
180.00NFLX170526C001800000.040.000.030.000.00%114781.25%
182.50NFLX170526C001825000.030.000.030.000.00%5690.63%
185.00NFLX170526C001850000.030.000.030.000.00%10698.44%
190.00NFLX170526C001900000.050.000.090.000.00%813132.81%
195.00NFLX170526C001950000.490.000.030.000.00%11132.81%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
110.00NFLX170526P001100000.660.280.580.000.00%11414.84%
115.00NFLX170526P001150000.020.000.130.000.00%107279.69%
120.00NFLX170526P001200000.020.000.030.000.00%20159209.38%
121.00NFLX170526P001210000.060.000.130.000.00%109242.19%
122.00NFLX170526P001220000.030.000.130.000.00%89235.94%
123.00NFLX170526P001230000.030.000.130.000.00%1103230.47%
124.00NFLX170526P001240000.990.520.630.000.00%11322.27%
125.00NFLX170526P001250000.020.000.130.000.00%1099217.97%
126.00NFLX170526P001260000.050.000.030.000.00%83178.13%
127.00NFLX170526P001270000.020.000.050.000.00%548184.38%
128.00NFLX170526P001280000.130.050.130.000.00%318209.77%
129.00NFLX170526P001290000.030.000.070.000.00%592179.69%
130.00NFLX170526P001300000.020.000.030.000.00%3217159.38%
131.00NFLX170526P001310000.030.000.080.000.00%528171.88%
132.00NFLX170526P001320000.050.000.070.000.00%5180164.06%
133.00NFLX170526P001330000.030.000.030.000.00%3111143.75%
134.00NFLX170526P001340000.030.000.080.000.00%1181155.47%
135.00NFLX170526P001350000.010.000.030.000.00%1267134.38%
136.00NFLX170526P001360000.050.000.090.000.00%577146.88%
137.00NFLX170526P001370000.010.000.030.000.00%2144123.44%
138.00NFLX170526P001380000.030.010.08-0.02-40.00%5127135.94%
139.00NFLX170526P001390000.030.000.030.000.00%1167114.06%
140.00NFLX170526P001400000.010.000.030.000.00%11,049109.38%
141.00NFLX170526P001410000.230.050.090.000.00%766127.73%
142.00NFLX170526P001420000.020.000.030.000.00%128899.22%
143.00NFLX170526P001430000.020.000.030.000.00%1015495.31%
144.00NFLX170526P001440000.010.000.030.000.00%421890.63%
145.00NFLX170526P001450000.010.000.020.000.00%1090181.25%
146.00NFLX170526P001460000.040.000.010.000.00%220471.88%
147.00NFLX170526P001470000.020.000.030.000.00%2119676.56%
148.00NFLX170526P001480000.020.000.020.000.00%3966368.75%
149.00NFLX170526P001490000.010.000.01-0.01-50.00%142,04759.38%
150.00NFLX170526P001500000.010.000.01-0.01-50.00%393,25254.69%
152.50NFLX170526P001525000.010.000.01-0.01-50.00%2083,13947.66%
155.00NFLX170526P001550000.010.010.02-0.02-66.67%2283,94339.84%
157.50NFLX170526P001575000.020.020.03-0.03-60.00%6244,63028.91%
160.00NFLX170526P001600000.060.050.07-0.14-70.00%2,9794,50918.16%
162.50NFLX170526P001625000.710.620.660.057.58%1,8992,72810.25%
165.00NFLX170526P001650002.812.672.910.4117.08%1033430.00%
167.50NFLX170526P001675005.855.155.401.8947.73%15610.00%
170.00NFLX170526P001700008.007.557.901.4021.21%41440.00%
175.00NFLX170526P0017500014.8514.9015.200.000.00%600187.89%
180.00NFLX170526P0018000016.7517.6017.950.000.00%148100.00%
195.00NFLX170526P0019500033.3532.6032.850.000.00%1110.00%
200.00NFLX170526P0020000038.2037.6037.850.000.00%110.00%