U.S. Markets close in 3 hrs 32 mins

Netflix, Inc. (NFLX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
157.94-0.08 (-0.05%)
As of 12:28PM EDT. Market open.
People also watch
FBTSLAGOOGAMZNTWTR
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170630C001050002017-06-26 9:31AM EDT105.0053.7052.9553.152.274.41%110157.42%
NFLX170630C001100002017-06-23 3:56PM EDT110.0047.9347.5548.65-7.30-13.22%163149.22%
NFLX170630C001200002017-06-23 3:09PM EDT120.0037.5037.8038.652.406.84%1232129.30%
NFLX170630C001250002017-06-21 9:48AM EDT125.0028.3629.6531.200.00-1430.00%
NFLX170630C001270002017-06-16 11:50PM EDT127.0023.1623.5527.850.00-330.00%
NFLX170630C001300002017-06-15 9:45AM EDT130.0019.5220.5525.000.00-360.00%
NFLX170630C001310002017-06-22 3:50PM EDT131.0024.0823.1025.302.5011.58%250.00%
NFLX170630C001350002017-06-23 11:08AM EDT135.0021.5522.5023.65-2.95-12.04%1470.70%
NFLX170630C001390002017-06-15 11:40AM EDT139.0011.4013.4514.000.00-33350.00%
NFLX170630C001400002017-06-23 11:13AM EDT140.0016.2017.5018.701.6010.96%10958.50%
NFLX170630C001410002017-06-12 9:51AM EDT141.0010.8011.5511.90-4.20-28.00%10110.00%
NFLX170630C001420002017-06-19 10:37AM EDT142.0013.1511.4512.152.1819.87%1060.00%
NFLX170630C001430002017-06-22 12:34PM EDT143.0011.9111.8013.304.3156.71%3120.00%
NFLX170630C001440002017-06-02 11:50PM EDT144.0014.9720.1522.650.00-117188.94%
NFLX170630C001450002017-06-26 12:05PM EDT145.0013.4413.0513.350.725.66%10628054.74%
NFLX170630C001460002017-06-22 10:59AM EDT146.009.279.059.602.3233.38%2270.00%
NFLX170630C001470002017-06-23 10:08AM EDT147.008.1010.7511.75-0.10-1.22%25958.94%
NFLX170630C001480002017-06-26 10:28AM EDT148.0011.2810.1510.401.4815.10%110646.14%
NFLX170630C001490002017-06-23 2:57PM EDT149.009.358.809.803.5059.83%312952.39%
NFLX170630C001500002017-06-23 3:53PM EDT150.008.258.158.402.5845.50%69277539.16%
NFLX170630C001525002017-06-26 12:02PM EDT152.506.056.006.200.00-13171936.33%
NFLX170630C001550002017-06-26 12:12PM EDT155.004.054.004.10-0.10-2.41%1,1473,04632.06%
NFLX170630C001575002017-06-23 3:59PM EDT157.502.582.442.571.1782.98%3,2581,75031.81%
NFLX170630C001600002017-06-26 12:12PM EDT160.001.301.261.28-0.14-9.72%4,1894,99129.03%
NFLX170630C001625002017-06-23 3:59PM EDT162.500.760.710.840.3376.74%1,9201,32333.18%
NFLX170630C001650002017-06-26 12:06PM EDT165.000.320.300.32-0.11-25.58%1,3983,07330.86%
NFLX170630C001675002017-06-26 11:50AM EDT167.500.180.160.18-0.08-30.77%2861,11933.20%
NFLX170630C001700002017-06-23 3:59PM EDT170.000.180.170.210.0320.00%1,3452,63240.82%
NFLX170630C001725002017-06-26 12:03PM EDT172.500.080.060.08-0.06-42.86%4157239.26%
NFLX170630C001750002017-06-26 11:02AM EDT175.000.040.030.11-0.08-66.67%7427046.88%
NFLX170630C001775002017-06-26 11:45AM EDT177.500.030.000.06-0.06-66.67%179047.46%
NFLX170630C001800002017-06-23 3:50PM EDT180.000.090.040.090.05125.00%14919552.93%
NFLX170630C001825002017-06-26 9:31AM EDT182.500.070.000.040.0240.00%2016853.91%
NFLX170630C001850002017-06-23 3:59PM EDT185.000.060.030.060.03100.00%606658.98%
NFLX170630C001875002017-06-21 2:18PM EDT187.500.030.000.070.00-55161.33%
NFLX170630C001900002017-06-21 2:18PM EDT190.000.030.000.050.00-513062.89%
NFLX170630C001925002017-06-22 5:53PM EDT192.500.030.000.050.00-5566.80%
NFLX170630C001950002017-06-21 2:20PM EDT195.000.030.000.050.00-53570.70%
NFLX170630C002000002017-06-21 2:46PM EDT200.000.030.000.040.00-101876.56%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170630P001050002017-06-09 11:57PM EDT105.000.020.000.090.00-55140.63%
NFLX170630P001100002017-06-22 10:29AM EDT110.000.030.000.030.00-5108112.50%
NFLX170630P001150002017-06-22 5:53PM EDT115.000.030.000.040.00-22102.34%
NFLX170630P001200002017-06-23 11:44AM EDT120.000.010.000.01-0.02-66.67%5478.13%
NFLX170630P001210002017-06-22 5:53PM EDT121.000.030.000.060.00-2291.41%
NFLX170630P001220002017-06-21 1:28PM EDT122.000.030.000.070.00-2790.23%
NFLX170630P001230002017-06-22 5:53PM EDT123.000.030.000.060.00-2485.94%
NFLX170630P001240002017-06-21 1:28PM EDT124.000.030.010.060.00-2885.16%
NFLX170630P001250002017-06-21 1:23PM EDT125.000.030.010.060.00-21482.81%
NFLX170630P001260002017-06-23 3:19PM EDT126.000.010.010.05-0.02-66.67%102378.91%
NFLX170630P001270002017-06-21 11:34AM EDT127.000.030.020.070.00-21880.08%
NFLX170630P001280002017-06-21 10:58AM EDT128.000.030.020.100.00-27180.47%
NFLX170630P001290002017-06-22 11:17AM EDT129.000.070.030.060.04133.33%91575.00%
NFLX170630P001300002017-06-22 11:17AM EDT130.000.070.030.090.0375.00%9011275.39%
NFLX170630P001310002017-06-21 2:30PM EDT131.000.060.040.100.00-718074.22%
NFLX170630P001320002017-06-26 11:24AM EDT132.000.030.000.03-0.02-40.00%36059.38%
NFLX170630P001330002017-06-26 11:24AM EDT133.000.030.000.08-0.08-72.73%28564.06%
NFLX170630P001340002017-06-26 11:24AM EDT134.000.040.010.050.00-107259.38%
NFLX170630P001350002017-06-22 3:51PM EDT135.000.070.060.070.00-1924863.09%
NFLX170630P001360002017-06-23 3:49PM EDT136.000.040.010.08-0.08-66.67%11030957.42%
NFLX170630P001370002017-06-26 10:11AM EDT137.000.050.020.07-0.08-61.54%1018055.08%
NFLX170630P001390002017-06-23 1:56PM EDT139.000.100.020.09-0.05-33.33%3937851.56%
NFLX170630P001400002017-06-26 11:15AM EDT140.000.070.030.100.0240.00%7057250.20%
NFLX170630P001410002017-06-26 12:08PM EDT141.000.070.050.10-0.10-58.82%337951.17%
NFLX170630P001420002017-06-23 2:54PM EDT142.000.060.040.11-0.11-64.71%4141949.22%
NFLX170630P001430002017-06-26 10:23AM EDT143.000.050.070.10-0.03-37.50%7233245.70%
NFLX170630P001440002017-06-23 3:23PM EDT144.000.100.060.10-0.09-47.37%10468243.07%
NFLX170630P001450002017-06-26 11:59AM EDT145.000.080.090.120.00-1061,26941.80%
NFLX170630P001460002017-06-26 10:48AM EDT146.000.090.110.13-0.03-25.00%361,05639.65%
NFLX170630P001470002017-06-26 11:37AM EDT147.000.220.130.150.0969.23%19472537.89%
NFLX170630P001480002017-06-26 12:05PM EDT148.000.150.160.19-0.01-6.25%7685136.82%
NFLX170630P001490002017-06-26 12:06PM EDT149.000.200.200.21-0.06-23.08%35553134.67%
NFLX170630P001500002017-06-26 12:10PM EDT150.000.260.240.270.014.00%2,6472,51033.64%
NFLX170630P001525002017-06-23 3:59PM EDT152.500.510.470.53-0.85-62.50%1,9221,44231.64%
NFLX170630P001550002017-06-26 12:08PM EDT155.000.980.961.00-0.04-3.92%2,7942,49529.54%
NFLX170630P001575002017-06-23 3:59PM EDT157.501.941.922.00-1.95-50.13%1,3951,06130.05%
NFLX170630P001600002017-06-26 12:11PM EDT160.003.153.053.15-0.15-4.55%6751,36226.27%
NFLX170630P001625002017-06-26 11:35AM EDT162.506.204.905.150.7513.76%1271,66628.61%
NFLX170630P001650002017-06-26 11:24AM EDT165.008.297.257.400.8511.42%6296631.40%
NFLX170630P001675002017-06-26 11:04AM EDT167.5010.409.409.900.727.44%185038.77%
NFLX170630P001700002017-06-26 11:04AM EDT170.0013.0311.8512.350.282.20%108243.99%
NFLX170630P001725002017-06-26 11:04AM EDT172.5015.2714.1014.907.2289.69%10752.34%
NFLX170630P001750002017-06-09 11:57PM EDT175.0010.5517.1018.450.00-70270.80%
NFLX170630P001775002017-06-02 11:50PM EDT177.5016.7512.8013.300.00-10100.00%