U.S. Markets open in 2 hrs 57 mins

Netflix, Inc. (NFLX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
163.05+5.30 (+3.36%)
At close: 4:00PM EDT

163.09 0.04 (0.02%)
Pre-Market: 6:31AM EDT

People also watch
FBTSLAGOOGTWTRAMZN
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
100.00NFLX170526C0010000063.140.000.000.000.00%600.00%
105.00NFLX170526C0010500050.5050.2552.550.000.00%220.00%
110.00NFLX170526C0011000048.050.000.000.000.00%100.00%
115.00NFLX170526C0011500048.200.000.000.000.00%300.00%
120.00NFLX170526C0012000043.540.000.000.000.00%500.00%
121.00NFLX170526C0012100022.6222.9025.600.000.00%220.00%
125.00NFLX170526C0012500038.900.000.000.000.00%5000.00%
128.00NFLX170526C0012800023.2024.0524.950.000.00%110.00%
129.00NFLX170526C0012900026.6526.3028.250.000.00%220.00%
130.00NFLX170526C0013000033.180.000.000.000.00%800.00%
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%100.00%
137.00NFLX170526C0013700016.5015.3016.100.000.00%220.00%
138.00NFLX170526C0013800018.0517.4519.350.000.00%3360.00%
139.00NFLX170526C0013900022.040.000.000.000.00%100.00%
140.00NFLX170526C0014000022.840.000.000.000.00%700.00%
141.00NFLX170526C0014100016.570.000.000.000.00%200.00%
142.00NFLX170526C0014200021.100.000.000.000.00%400.00%
143.00NFLX170526C0014300014.930.000.000.000.00%100.00%
144.00NFLX170526C0014400019.250.000.000.000.00%900.00%
145.00NFLX170526C0014500018.530.000.000.000.00%400.00%
146.00NFLX170526C0014600017.990.000.000.000.00%100.00%
147.00NFLX170526C0014700010.490.000.000.000.00%200.00%
148.00NFLX170526C0014800015.700.000.000.000.00%2800.00%
149.00NFLX170526C0014900014.950.000.000.000.00%1700.00%
150.00NFLX170526C0015000013.300.000.000.000.00%14200.00%
152.50NFLX170526C0015250011.160.000.000.000.00%7400.00%
155.00NFLX170526C001550008.130.000.000.000.00%57000.00%
157.50NFLX170526C001575005.700.000.000.000.00%1,29500.00%
160.00NFLX170526C001600003.200.000.000.000.00%6,44700.00%
162.50NFLX170526C001625001.350.000.000.000.00%8,44000.00%
165.00NFLX170526C001650000.380.000.000.000.00%6,88706.25%
167.50NFLX170526C001675000.100.000.000.000.00%2,757012.50%
170.00NFLX170526C001700000.030.000.000.000.00%1,104025.00%
172.50NFLX170526C001725000.030.000.000.000.00%170025.00%
175.00NFLX170526C001750000.010.000.000.000.00%73025.00%
177.50NFLX170526C001775000.050.000.000.000.00%500050.00%
180.00NFLX170526C001800000.040.000.000.000.00%11050.00%
182.50NFLX170526C001825000.030.000.000.000.00%5050.00%
185.00NFLX170526C001850000.030.000.000.000.00%10050.00%
190.00NFLX170526C001900000.050.000.090.000.00%813128.13%
195.00NFLX170526C001950000.490.000.030.000.00%11128.13%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
110.00NFLX170526P001100000.660.280.580.000.00%11420.31%
115.00NFLX170526P001150000.020.000.130.000.00%107284.38%
120.00NFLX170526P001200000.020.000.030.000.00%20159215.63%
121.00NFLX170526P001210000.060.000.130.000.00%109246.88%
122.00NFLX170526P001220000.030.000.130.000.00%89240.63%
123.00NFLX170526P001230000.030.000.130.000.00%1103235.16%
124.00NFLX170526P001240000.990.520.630.000.00%11328.13%
125.00NFLX170526P001250000.020.000.130.000.00%1099222.66%
126.00NFLX170526P001260000.050.000.030.000.00%83182.81%
127.00NFLX170526P001270000.020.000.050.000.00%548187.50%
128.00NFLX170526P001280000.130.050.130.000.00%318214.84%
129.00NFLX170526P001290000.030.000.070.000.00%592184.38%
130.00NFLX170526P001300000.020.000.000.000.00%3050.00%
131.00NFLX170526P001310000.030.000.080.000.00%528176.56%
132.00NFLX170526P001320000.050.000.070.000.00%5180167.97%
133.00NFLX170526P001330000.030.000.000.000.00%3050.00%
134.00NFLX170526P001340000.030.000.080.000.00%1181160.16%
135.00NFLX170526P001350000.010.000.000.000.00%1050.00%
136.00NFLX170526P001360000.050.000.090.000.00%577151.56%
137.00NFLX170526P001370000.010.000.000.000.00%2050.00%
138.00NFLX170526P001380000.030.010.08-0.02-40.00%5127140.63%
139.00NFLX170526P001390000.030.000.000.000.00%1050.00%
140.00NFLX170526P001400000.010.000.000.000.00%1050.00%
141.00NFLX170526P001410000.230.050.090.000.00%766132.81%
142.00NFLX170526P001420000.020.000.000.000.00%1050.00%
143.00NFLX170526P001430000.020.000.000.000.00%10050.00%
144.00NFLX170526P001440000.010.000.000.000.00%26050.00%
145.00NFLX170526P001450000.010.000.000.000.00%164050.00%
146.00NFLX170526P001460000.040.000.000.000.00%2050.00%
147.00NFLX170526P001470000.020.000.000.000.00%21050.00%
148.00NFLX170526P001480000.020.000.000.000.00%65050.00%
149.00NFLX170526P001490000.020.000.000.000.00%178050.00%
150.00NFLX170526P001500000.020.000.000.000.00%313050.00%
152.50NFLX170526P001525000.020.000.000.000.00%1,177025.00%
155.00NFLX170526P001550000.030.000.000.000.00%3,131025.00%
157.50NFLX170526P001575000.050.000.000.000.00%3,966012.50%
160.00NFLX170526P001600000.200.000.000.000.00%7,987012.50%
162.50NFLX170526P001625000.660.000.000.000.00%4,86401.56%
165.00NFLX170526P001650002.400.000.000.000.00%1,08500.00%
167.50NFLX170526P001675003.960.000.000.000.00%6800.00%
170.00NFLX170526P001700006.600.000.000.000.00%4700.00%
175.00NFLX170526P0017500014.8514.9015.200.000.00%600216.46%
180.00NFLX170526P0018000016.750.000.000.000.00%14800.00%
195.00NFLX170526P0019500037.400.000.000.000.00%1100.00%
200.00NFLX170526P0020000042.350.000.000.000.00%200.00%