U.S. Markets closed

Netflix, Inc. (NFLX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
188.54+4.94 (+2.69%)
At close: 4:00PM EDT

188.99 0.45 (0.24%)
After hours: 7:59PM EDT

People also watch
FBTSLAGOOGAMZNTWTR
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170728C001100002017-07-21 11:28PM EDT110.0051.0177.6079.450.00-1919233.20%
NFLX170728C001200002017-07-10 10:41AM EDT120.0032.8040.9041.950.00-220.00%
NFLX170728C001250002017-07-14 11:54PM EDT125.0034.5836.0037.000.00-500.00%
NFLX170728C001300002017-07-19 10:09AM EDT130.0052.7157.6559.350.00-16166.46%
NFLX170728C001350002017-07-19 10:09AM EDT135.0047.7052.6054.350.00-115152.34%
NFLX170728C001370002017-07-18 2:48PM EDT137.0047.0250.6052.350.00-615146.78%
NFLX170728C001380002017-07-18 10:46AM EDT138.0041.3049.6051.300.00-11142.09%
NFLX170728C001400002017-07-20 3:45PM EDT140.0043.5648.0049.350.00-265100.98%
NFLX170728C001410002017-07-07 11:54PM EDT141.0010.6512.7013.300.00-11110.00%
NFLX170728C001420002017-07-12 2:48PM EDT142.0017.6520.1520.850.00-7460.00%
NFLX170728C001430002017-07-18 2:48PM EDT143.0041.0444.6046.350.00-1523130.47%
NFLX170728C001440002017-07-10 11:04AM EDT144.0013.0018.5019.150.00-20300.00%
NFLX170728C001450002017-07-18 10:39AM EDT145.0033.3142.6044.350.00-555125.20%
NFLX170728C001460002017-07-17 12:28PM EDT146.0016.8841.6043.350.00-141122.51%
NFLX170728C001470002017-07-21 1:02PM EDT147.0040.0041.0042.452.757.38%389490.63%
NFLX170728C001480002017-07-18 3:58PM EDT148.0035.6039.6041.350.00-640117.29%
NFLX170728C001490002017-07-21 3:57PM EDT149.0039.8538.9540.354.8113.73%17879.69%
NFLX170728C001500002017-07-21 12:53PM EDT150.0037.1038.0039.303.379.99%1534177.73%
NFLX170728C001525002017-07-21 2:40PM EDT152.5035.1235.4536.702.788.60%518462.50%
NFLX170728C001550002017-07-21 3:56PM EDT155.0033.2932.9534.354.6216.11%3970567.97%
NFLX170728C001575002017-07-21 1:55PM EDT157.5029.5530.5531.451.354.79%1641179.64%
NFLX170728C001600002017-07-21 3:59PM EDT160.0028.6428.0529.455.3522.97%6084264.94%
NFLX170728C001625002017-07-21 3:59PM EDT162.5026.1125.6026.954.5120.88%3431161.04%
NFLX170728C001650002017-07-21 3:57PM EDT165.0023.5623.0524.454.6824.79%8287754.69%
NFLX170728C001675002017-07-21 3:58PM EDT167.5021.0020.6022.004.5527.66%3651151.66%
NFLX170728C001700002017-07-21 3:59PM EDT170.0018.7018.1519.254.8434.92%2211,19358.89%
NFLX170728C001725002017-07-21 3:56PM EDT172.5016.2015.7017.004.9143.49%8752757.62%
NFLX170728C001750002017-07-21 3:44PM EDT175.0012.9813.3514.453.6639.27%5301,15650.10%
NFLX170728C001775002017-07-21 3:53PM EDT177.5011.2311.0512.004.0456.19%8274044.24%
NFLX170728C001800002017-07-21 3:59PM EDT180.009.159.009.503.7067.89%2,3581,86437.31%
NFLX170728C001825002017-07-21 3:58PM EDT182.507.106.957.503.1579.75%1,4171,49936.38%
NFLX170728C001850002017-07-21 3:59PM EDT185.005.355.205.652.6094.55%6,2902,06434.96%
NFLX170728C001875002017-07-21 3:59PM EDT187.503.843.753.902.01109.84%3,59389232.30%
NFLX170728C001900002017-07-21 3:59PM EDT190.002.692.682.751.47120.49%10,1063,49432.81%
NFLX170728C001925002017-07-21 11:28PM EDT192.501.881.831.880.00-3,6242,06733.35%
NFLX170728C001950002017-07-21 3:59PM EDT195.001.281.221.300.75141.51%2,1971,36634.52%
NFLX170728C001975002017-07-21 3:54PM EDT197.500.860.890.930.50138.89%2,54447436.26%
NFLX170728C002000002017-07-21 3:59PM EDT200.000.660.660.690.40153.85%3,7871,26438.31%
NFLX170728C002025002017-07-21 11:28PM EDT202.500.470.470.540.00-4316740.77%
NFLX170728C002050002017-07-21 11:28PM EDT205.000.390.380.430.00-1,8332,26543.16%
NFLX170728C002075002017-07-21 11:28PM EDT207.500.330.290.360.00-37936445.85%
NFLX170728C002100002017-07-21 3:59PM EDT210.000.290.290.310.18163.64%2,24976848.63%
NFLX170728C002125002017-07-21 11:28PM EDT212.500.220.190.230.00-3289349.71%
NFLX170728C002150002017-07-21 11:28PM EDT215.000.200.160.260.00-2385552.73%
NFLX170728C002175002017-07-21 11:28PM EDT217.500.180.140.240.00-28610055.47%
NFLX170728C002200002017-07-21 3:59PM EDT220.000.130.100.150.0330.00%20348455.18%
NFLX170728C002250002017-07-21 11:28PM EDT225.000.090.090.190.00-972462.89%
NFLX170728C002300002017-07-21 3:45PM EDT230.000.040.050.080.03300.00%2931662.31%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170728P001050002017-07-17 1:11PM EDT105.000.090.000.030.00-1631145.31%
NFLX170728P001100002017-07-17 3:44PM EDT110.000.040.000.030.00-513134.38%
NFLX170728P001150002017-07-18 9:38AM EDT115.000.030.000.030.00-1134125.00%
NFLX170728P001200002017-07-20 9:30AM EDT120.000.010.000.020.00-1103109.38%
NFLX170728P001230002017-07-21 11:28PM EDT123.000.110.000.030.00-1515107.81%
NFLX170728P001240002017-07-21 11:28PM EDT124.000.150.000.030.00-3023106.25%
NFLX170728P001250002017-07-20 9:33AM EDT125.000.020.000.030.00-10145104.69%
NFLX170728P001270002017-07-14 11:54PM EDT127.000.330.170.340.00-1000142.38%
NFLX170728P001290002017-07-21 11:28PM EDT129.000.010.000.030.00-22296.88%
NFLX170728P001300002017-07-21 1:36PM EDT130.000.030.000.03-0.02-40.00%190195.31%
NFLX170728P001310002017-07-21 11:28PM EDT131.000.300.000.030.00-808093.75%
NFLX170728P001320002017-07-17 2:15PM EDT132.000.350.000.030.00-3392.19%
NFLX170728P001330002017-07-18 1:16PM EDT133.000.030.000.030.00-169089.84%
NFLX170728P001340002017-07-18 10:37AM EDT134.000.040.000.030.00-102588.28%
NFLX170728P001350002017-07-20 1:11PM EDT135.000.030.000.030.00-41,75885.94%
NFLX170728P001360002017-07-18 11:51AM EDT136.000.030.000.030.00-3511284.38%
NFLX170728P001370002017-07-18 1:49PM EDT137.000.010.000.030.00-13320182.81%
NFLX170728P001380002017-07-20 10:43AM EDT138.000.020.000.030.00-116181.25%
NFLX170728P001390002017-07-19 12:03PM EDT139.000.050.000.030.00-518879.69%
NFLX170728P001400002017-07-21 3:51PM EDT140.000.010.010.020.00-71,09678.13%
NFLX170728P001410002017-07-19 12:06PM EDT141.000.030.000.030.00-119875.78%
NFLX170728P001420002017-07-18 12:46PM EDT142.000.030.010.030.00-15918576.56%
NFLX170728P001430002017-07-19 1:45PM EDT143.000.020.000.030.00-146772.66%
NFLX170728P001440002017-07-21 12:20PM EDT144.000.020.000.03-0.01-33.33%110971.09%
NFLX170728P001450002017-07-20 12:32PM EDT145.000.010.000.030.00-61,08869.53%
NFLX170728P001460002017-07-20 10:46AM EDT146.000.030.010.030.00-120269.53%
NFLX170728P001470002017-07-21 9:37AM EDT147.000.020.000.03-0.01-33.33%159865.63%
NFLX170728P001480002017-07-21 9:30AM EDT148.000.030.010.030.02200.00%148366.41%
NFLX170728P001490002017-07-21 3:15PM EDT149.000.030.020.04-0.04-57.14%7933567.58%
NFLX170728P001500002017-07-21 1:13PM EDT150.000.040.010.040.00-171,30464.45%
NFLX170728P001525002017-07-21 3:13PM EDT152.500.020.020.04-0.01-33.33%1174261.72%
NFLX170728P001550002017-07-21 3:35PM EDT155.000.040.030.130.00-12668264.84%
NFLX170728P001575002017-07-21 9:30AM EDT157.500.060.030.09-0.01-14.29%175458.01%
NFLX170728P001600002017-07-21 3:59PM EDT160.000.060.040.06-0.01-14.29%591,60552.15%
NFLX170728P001625002017-07-21 3:01PM EDT162.500.060.060.13-0.04-40.00%8946952.44%
NFLX170728P001650002017-07-21 3:49PM EDT165.000.100.080.13-0.06-37.50%32247650.20%
NFLX170728P001675002017-07-21 3:59PM EDT167.500.140.120.15-0.03-17.65%1,9021,11646.58%
NFLX170728P001700002017-07-21 3:59PM EDT170.000.150.140.18-0.12-44.44%8132,22843.12%
NFLX170728P001725002017-07-21 11:28PM EDT172.500.200.200.210.00-9601,48239.26%
NFLX170728P001750002017-07-21 3:59PM EDT175.000.300.280.33-0.41-57.75%1,7451,95737.79%
NFLX170728P001775002017-07-21 11:28PM EDT177.500.450.420.450.00-1,1541,15234.91%
NFLX170728P001800002017-07-21 3:59PM EDT180.000.680.680.74-1.12-62.22%5,3433,08033.94%
NFLX170728P001825002017-07-21 11:28PM EDT182.501.111.091.150.00-2,1871,12132.54%
NFLX170728P001850002017-07-21 11:28PM EDT185.001.751.761.780.00-4,90590231.47%
NFLX170728P001875002017-07-21 11:28PM EDT187.502.722.672.750.00-2,95610831.23%
NFLX170728P001900002017-07-21 11:28PM EDT190.004.154.004.200.00-1,08923432.72%
NFLX170728P001925002017-07-21 11:28PM EDT192.505.815.405.950.00-691734.51%
NFLX170728P001950002017-07-21 11:28PM EDT195.007.637.608.000.00-313837.38%
NFLX170728P001975002017-07-21 11:28PM EDT197.5010.839.4010.150.00-5039.87%
NFLX170728P002000002017-07-21 11:28PM EDT200.0013.2511.3512.500.00-791343.90%
NFLX170728P002025002017-07-21 11:28PM EDT202.5015.2013.6514.950.00-1048.88%