U.S. Markets open in 42 mins.

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
100.00NFLX170602C0010000048.5061.8563.000.000.00%55237.11%
110.00NFLX170602C0011000052.4451.8053.006.9915.38%91196.68%
117.00NFLX170602C0011700024.4044.9546.000.000.00%99114.84%
120.00NFLX170602C0012000037.5841.8543.050.000.00%1697.66%
126.00NFLX170602C0012600014.1835.8537.050.000.00%1182.81%
128.00NFLX170602C0012800029.5034.0535.000.000.00%1395.31%
130.00NFLX170602C0013000032.2032.1532.804.5516.46%291381.25%
133.00NFLX170602C0013300017.3528.9529.950.000.00%1667.19%
134.00NFLX170602C0013400013.1528.1028.950.000.00%2679.30%
135.00NFLX170602C0013500023.8227.1528.000.000.00%44881.84%
136.00NFLX170602C0013600010.4326.0527.000.000.00%5573.83%
137.00NFLX170602C0013700011.9325.1026.050.000.00%201676.37%
138.00NFLX170602C0013800014.0824.1025.000.000.00%1371.29%
139.00NFLX170602C0013900018.3322.8524.000.000.00%43193.46%
140.00NFLX170602C0014000023.0022.0022.900.000.00%4119151.56%
141.00NFLX170602C0014100016.6320.8521.950.000.00%22184.77%
142.00NFLX170602C0014200018.5820.1520.950.000.00%52160.55%
143.00NFLX170602C0014300012.6019.2020.050.000.00%14763.18%
144.00NFLX170602C0014400012.8918.2019.050.000.00%304960.35%
145.00NFLX170602C0014500018.0017.1517.950.000.00%916152.54%
146.00NFLX170602C0014600016.8716.2017.050.000.00%221454.69%
147.00NFLX170602C0014700015.3515.2515.80-1.69-9.92%115559.67%
148.00NFLX170602C0014800010.6913.9015.000.000.00%24063.18%
149.00NFLX170602C0014900013.5013.2014.05-0.63-4.46%33261.23%
150.00NFLX170602C0015000012.2412.3512.65-1.36-10.00%7334144.34%
152.50NFLX170602C001525009.959.9010.20-0.95-8.72%3228838.87%
155.00NFLX170602C001550007.697.557.90-1.31-14.56%9845336.52%
157.50NFLX170602C001575005.455.405.65-0.90-14.17%26168132.52%
160.00NFLX170602C001600003.503.503.70-0.94-21.17%3,1062,46330.32%
162.50NFLX170602C001625002.092.022.15-0.71-25.36%3,0911,90728.81%
165.00NFLX170602C001650001.111.091.15-0.49-30.63%3,5143,50428.78%
167.50NFLX170602C001675000.600.590.63-0.30-33.33%1,1321,31330.42%
170.00NFLX170602C001700000.300.300.33-0.22-42.31%1,3511,27731.79%
172.50NFLX170602C001725000.180.170.19-0.13-41.94%1,26529433.99%
175.00NFLX170602C001750000.080.070.12-0.09-52.94%13911936.62%
177.50NFLX170602C001775000.070.030.07-0.06-46.15%1258238.48%
180.00NFLX170602C001800000.040.020.07-0.05-55.56%514143.36%
182.50NFLX170602C001825000.040.000.080.000.00%22549.22%
185.00NFLX170602C001850000.040.000.07-0.05-55.56%34452.93%
187.50NFLX170602C001875000.030.000.060.000.00%56951.56%
190.00NFLX170602C001900000.030.000.04-0.27-90.00%301053.13%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
100.00NFLX170602P001000000.050.000.030.000.00%11146.88%
105.00NFLX170602P001050000.050.000.030.000.00%22132.81%
110.00NFLX170602P001100000.030.000.03-0.08-72.73%39120.31%
115.00NFLX170602P001150000.010.000.030.000.00%14107.03%
117.00NFLX170602P001170000.200.000.030.000.00%6060101.56%
119.00NFLX170602P001190000.050.000.030.000.00%2396.88%
120.00NFLX170602P001200000.030.000.030.000.00%110695.31%
121.00NFLX170602P001210000.090.000.030.000.00%1292.19%
122.00NFLX170602P001220000.020.000.030.000.00%11090.63%
123.00NFLX170602P001230000.030.000.030.000.00%1287.50%
124.00NFLX170602P001240000.010.000.030.000.00%1385.94%
125.00NFLX170602P001250000.010.000.030.000.00%107082.81%
126.00NFLX170602P001260000.310.000.030.000.00%1281.25%
127.00NFLX170602P001270000.030.000.030.000.00%35578.13%
128.00NFLX170602P001280000.020.000.030.000.00%23876.56%
129.00NFLX170602P001290000.030.000.030.000.00%31473.44%
130.00NFLX170602P001300000.010.000.02-0.01-50.00%2016168.75%
131.00NFLX170602P001310000.010.000.030.000.00%16969.53%
132.00NFLX170602P001320000.040.000.030.000.00%13267.19%
133.00NFLX170602P001330000.070.000.030.000.00%13864.84%
134.00NFLX170602P001340000.030.000.040.02200.00%1524764.84%
135.00NFLX170602P001350000.040.010.030.03300.00%3114262.50%
136.00NFLX170602P001360000.150.000.06-0.04-21.05%46163.28%
137.00NFLX170602P001370000.020.010.04-0.01-33.33%2317659.38%
138.00NFLX170602P001380000.050.000.060.000.00%17058.59%
139.00NFLX170602P001390000.040.000.060.000.00%47156.25%
140.00NFLX170602P001400000.030.000.06-0.01-25.00%127953.91%
141.00NFLX170602P001410000.070.000.070.000.00%6511252.73%
142.00NFLX170602P001420000.040.020.080.000.00%640952.93%
143.00NFLX170602P001430000.050.000.080.000.00%715254.10%
144.00NFLX170602P001440000.030.000.080.02200.00%1023051.56%
145.00NFLX170602P001450000.080.010.080.05166.67%671,36049.02%
146.00NFLX170602P001460000.050.000.090.000.00%6418947.46%
147.00NFLX170602P001470000.040.010.09-0.01-20.00%164,43044.92%
148.00NFLX170602P001480000.020.020.05-0.04-66.67%711,09038.48%
149.00NFLX170602P001490000.050.020.11-0.03-37.50%6616141.21%
150.00NFLX170602P001500000.070.060.07-0.01-12.50%1671,64435.55%
152.50NFLX170602P001525000.090.100.12-0.06-40.00%1,4512,18832.42%
155.00NFLX170602P001550000.230.210.25-0.05-17.86%9262,65030.47%
157.50NFLX170602P001575000.530.480.53-0.10-15.87%2,0673,12828.86%
160.00NFLX170602P001600001.101.051.12-0.11-9.09%2,2111,47228.13%
162.50NFLX170602P001625002.142.042.190.147.00%1,9411,77028.42%
165.00NFLX170602P001650003.703.503.750.226.32%30431429.22%
167.50NFLX170602P001675005.865.505.750.9118.38%1233731.35%
170.00NFLX170602P001700008.057.708.000.000.00%213334.38%
175.00NFLX170602P0017500012.7012.3513.100.000.00%102551.56%
190.00NFLX170602P0019000032.5627.1528.200.000.00%1165.82%