NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX171027C001250002017-09-15 11:53PM EDT125.0059.8068.4569.750.00-530179.49%
NFLX171027C001300002017-10-19 2:25PM EDT130.0063.9063.4564.750.00-137165.72%
NFLX171027C001350002017-09-15 11:53PM EDT135.0049.5058.5059.750.00-55152.44%
NFLX171027C001400002017-09-15 11:53PM EDT140.0039.1053.4554.750.00-157139.45%
NFLX171027C001450002017-10-10 9:33AM EDT145.0052.2548.4549.800.00-22129.00%
NFLX171027C001470002017-10-19 9:51AM EDT147.0045.0046.4547.800.00-44123.93%
NFLX171027C001500002017-10-13 3:34PM EDT150.0049.6643.4544.800.00-75116.50%
NFLX171027C001550002017-10-20 10:26AM EDT155.0040.2838.5039.75+2.42+6.39%1016102.54%
NFLX171027C001575002017-09-29 11:58PM EDT157.5026.3036.0537.250.00-6696.58%
NFLX171027C001600002017-10-20 3:58PM EDT160.0034.0933.5534.70-8.91-20.72%151288.96%
NFLX171027C001650002017-10-05 10:59AM EDT165.0028.3328.5529.800.00-111980.47%
NFLX171027C001675002017-10-20 3:02PM EDT167.5027.1526.0527.30-1.60-5.57%13874.61%
NFLX171027C001700002017-10-20 11:48AM EDT170.0024.5023.5524.80+0.50+2.08%111168.75%
NFLX171027C001725002017-10-18 3:10PM EDT172.5023.7921.0522.300.00-318362.89%
NFLX171027C001750002017-10-20 1:04PM EDT175.0020.3818.6019.85-4.19-17.05%517858.15%
NFLX171027C001775002017-10-19 12:41PM EDT177.5016.3016.2017.400.00-207053.22%
NFLX171027C001800002017-10-20 3:28PM EDT180.0015.0013.7014.60-0.13-0.86%3423840.77%
NFLX171027C001825002017-10-20 3:22PM EDT182.5012.6811.3512.15+0.74+6.20%2218436.13%
NFLX171027C001850002017-10-20 3:48PM EDT185.009.579.009.75-1.01-9.55%3019532.03%
NFLX171027C001875002017-10-20 3:33PM EDT187.507.546.807.45-0.46-5.75%8527028.66%
NFLX171027C001900002017-10-20 3:59PM EDT190.005.004.855.30-1.40-21.88%68152825.73%
NFLX171027C001925002017-10-20 3:59PM EDT192.503.253.253.40-1.40-30.11%51363723.24%
NFLX171027C001950002017-10-20 3:59PM EDT195.002.001.902.04-1.18-37.11%4,0071,56322.67%
NFLX171027C001975002017-10-20 3:59PM EDT197.501.081.051.12-1.03-48.82%2,2692,25722.50%
NFLX171027C002000002017-10-20 3:59PM EDT200.000.600.560.65-0.74-55.22%3,3685,89423.76%
NFLX171027C002025002017-10-20 3:59PM EDT202.500.400.300.45-0.44-52.38%9321,60226.42%
NFLX171027C002050002017-10-20 3:59PM EDT205.000.250.240.31-0.28-52.83%1,8432,56828.64%
NFLX171027C002075002017-10-20 3:59PM EDT207.500.180.150.23-0.17-48.57%22275331.10%
NFLX171027C002100002017-10-20 3:49PM EDT210.000.130.130.18-0.11-45.83%3782,88933.69%
NFLX171027C002125002017-10-20 3:49PM EDT212.500.100.100.15-0.07-41.18%19438636.43%
NFLX171027C002150002017-10-20 3:59PM EDT215.000.110.100.12-0.02-15.38%2,87793438.67%
NFLX171027C002175002017-10-20 3:51PM EDT217.500.060.060.12-0.02-25.00%30476442.29%
NFLX171027C002200002017-10-20 3:57PM EDT220.000.050.030.05-0.03-37.50%20463440.23%
NFLX171027C002225002017-10-20 3:58PM EDT222.500.030.030.05-0.02-40.00%28530043.36%
NFLX171027C002250002017-10-20 2:38PM EDT225.000.050.000.05+0.01+25.00%9939746.48%
NFLX171027C002275002017-10-19 9:51AM EDT227.500.060.000.100.00-2013254.30%
NFLX171027C002300002017-10-20 3:55PM EDT230.000.050.000.050.00-1951952.34%
NFLX171027C002350002017-10-18 12:43PM EDT235.000.060.000.090.00-242257.23%
NFLX171027C002400002017-10-20 2:48PM EDT240.000.010.000.03-0.03-75.00%10285955.47%
NFLX171027C002450002017-10-18 9:30AM EDT245.000.030.000.030.00-219260.16%
NFLX171027C002500002017-10-19 10:45AM EDT250.000.020.000.080.00-230172.27%
NFLX171027C002550002017-10-18 1:52PM EDT255.000.010.000.060.00-216274.61%
NFLX171027C002600002017-10-17 10:14AM EDT260.000.040.000.060.00-16079.30%
NFLX171027C002700002017-10-17 10:05AM EDT270.000.020.000.060.00-115388.28%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX171027P001250002017-10-17 10:09AM EDT125.000.010.000.020.00-12150107.81%
NFLX171027P001300002017-10-18 10:59AM EDT130.000.020.000.030.00-1032101.56%
NFLX171027P001350002017-10-17 9:52AM EDT135.000.020.000.030.00-131892.97%
NFLX171027P001400002017-10-19 9:41AM EDT140.000.030.000.070.00-849192.19%
NFLX171027P001450002017-10-19 9:41AM EDT145.000.030.000.070.00-614583.20%
NFLX171027P001470002017-10-19 9:41AM EDT147.000.030.000.080.00-51680.86%
NFLX171027P001480002017-10-17 10:38AM EDT148.000.030.000.080.00-2779.30%
NFLX171027P001490002017-10-06 10:02AM EDT149.000.360.110.36-0.35-49.30%11698.83%
NFLX171027P001500002017-10-18 1:38PM EDT150.000.030.000.080.00-1430775.78%
NFLX171027P001525002017-10-20 12:19PM EDT152.500.040.000.08+0.01+33.33%13471.09%
NFLX171027P001550002017-10-20 11:34AM EDT155.000.020.010.030.00-145461.72%
NFLX171027P001575002017-10-20 12:06PM EDT157.500.030.000.10-0.03-50.00%19764.45%
NFLX171027P001600002017-10-20 11:34AM EDT160.000.060.000.10+0.01+20.00%147660.16%
NFLX171027P001625002017-10-20 12:19PM EDT162.500.050.000.10-0.01-16.67%130955.86%
NFLX171027P001650002017-10-20 3:38PM EDT165.000.030.010.06-0.05-62.50%3958852.93%
NFLX171027P001675002017-10-20 2:57PM EDT167.500.040.020.05-0.03-42.86%3449347.27%
NFLX171027P001700002017-10-20 3:59PM EDT170.000.050.020.05-0.06-54.55%421,13643.16%
NFLX171027P001725002017-10-20 3:31PM EDT172.500.060.040.08-0.06-50.00%3755941.80%
NFLX171027P001750002017-10-20 3:59PM EDT175.000.070.050.15-0.05-41.67%18797341.60%
NFLX171027P001775002017-10-20 3:57PM EDT177.500.110.060.12-0.10-47.62%11045935.35%
NFLX171027P001800002017-10-20 3:59PM EDT180.000.150.100.15-0.07-31.82%3731,37632.03%
NFLX171027P001825002017-10-20 3:59PM EDT182.500.210.140.22-0.20-48.78%3421,04129.59%
NFLX171027P001850002017-10-20 3:59PM EDT185.000.310.300.35-0.19-38.00%1,1041,40927.49%
NFLX171027P001875002017-10-20 3:58PM EDT187.500.620.470.64-0.08-11.43%1,3701,56626.51%
NFLX171027P001900002017-10-20 3:59PM EDT190.000.950.851.06-0.30-24.00%3,1591,93924.83%
NFLX171027P001925002017-10-20 3:59PM EDT192.501.701.631.74-0.25-12.82%1,9621,02123.24%
NFLX171027P001950002017-10-20 3:59PM EDT195.002.852.732.90-0.20-6.56%2,2451,37522.85%
NFLX171027P001975002017-10-20 3:50PM EDT197.504.424.254.60+0.02+0.45%46769524.00%
NFLX171027P002000002017-10-20 3:56PM EDT200.006.586.307.05+0.30+4.78%6581,27330.79%
NFLX171027P002025002017-10-20 3:43PM EDT202.508.508.459.30+0.27+3.28%1533534.16%
NFLX171027P002050002017-10-20 3:59PM EDT205.0011.2510.8011.55+0.65+6.13%2864936.23%
NFLX171027P002075002017-10-19 9:48AM EDT207.5016.0513.1514.200.00-115244.09%
NFLX171027P002100002017-10-20 3:22PM EDT210.0015.0515.4016.65-1.05-6.52%59848.46%
NFLX171027P002125002017-10-19 10:27AM EDT212.5019.9717.9519.100.00-509252.49%
NFLX171027P002150002017-10-19 1:18PM EDT215.0021.5520.5521.600.00-73057.28%
NFLX171027P002175002017-10-20 12:34PM EDT217.5022.4023.0524.10+0.65+2.99%1361.87%
NFLX171027P002200002017-10-19 1:18PM EDT220.0026.5425.4026.600.00-71166.36%
NFLX171027P002225002017-10-13 11:52PM EDT222.5027.4527.9029.100.00-1151.56%
NFLX171027P002250002017-10-17 1:04PM EDT225.0026.1230.4031.600.00-6654.98%
NFLX171027P002400002017-10-16 3:46PM EDT240.0038.3545.3046.550.00-1167.97%
NFLX171027P002700002017-10-20 1:52PM EDT270.0074.8175.5076.55-1.73-2.26%20109.77%