U.S. Markets open in 6 hrs 23 mins

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
182.68-6.40 (-3.38%)
At close: 4:00PM EDT
People also watch
FBTSLAGOOGAMZNTWTR
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170728C001100002017-07-27 1:00PM EDT110.0073.250.000.000.00-100.00%
NFLX170728C001150002017-07-28 2:38AM EDT115.0073.5567.1568.150.00-11480.86%
NFLX170728C001200002017-07-24 3:03PM EDT120.0068.7061.5564.100.00-22367.58%
NFLX170728C001250002017-07-14 11:54PM EDT125.0034.5836.0037.000.00-500.00%
NFLX170728C001300002017-07-19 10:09AM EDT130.0052.7157.6559.350.00-16723.73%
NFLX170728C001350002017-07-27 11:21AM EDT135.0052.500.000.000.00-400.00%
NFLX170728C001370002017-07-18 2:48PM EDT137.0047.0250.6052.350.00-615644.82%
NFLX170728C001380002017-07-18 10:46AM EDT138.0041.3049.6051.300.00-11632.81%
NFLX170728C001400002017-07-27 1:46PM EDT140.0041.940.000.000.00-500.00%
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 EDT143.0041.0444.6046.350.00-1523580.18%
NFLX170728C001440002017-07-10 11:04AM EDT144.0013.0018.5019.150.00-20300.00%
NFLX170728C001450002017-07-25 11:09AM EDT145.0041.9936.8539.200.00-154251.95%
NFLX170728C001460002017-07-27 10:17AM EDT146.0042.400.000.000.00-200.00%
NFLX170728C001470002017-07-25 9:56AM EDT147.0040.8034.8537.200.00-1470239.45%
NFLX170728C001480002017-07-18 3:58PM EDT148.0035.6039.6041.350.00-640527.44%
NFLX170728C001490002017-07-21 3:57PM EDT149.0039.8538.9540.354.8113.73%178523.83%
NFLX170728C001500002017-07-27 1:46PM EDT150.0032.050.000.000.00-1400.00%
NFLX170728C001525002017-07-27 1:39PM EDT152.5028.000.000.000.00-200.00%
NFLX170728C001550002017-07-27 2:08PM EDT155.0027.960.000.000.00-2100.00%
NFLX170728C001575002017-07-27 2:42PM EDT157.5025.040.000.000.00-3300.00%
NFLX170728C001600002017-07-27 2:10PM EDT160.0023.400.000.000.00-10500.00%
NFLX170728C001625002017-07-27 3:56PM EDT162.5021.000.000.000.00-1200.00%
NFLX170728C001650002017-07-27 2:20PM EDT165.0018.200.000.000.00-10400.00%
NFLX170728C001675002017-07-27 3:17PM EDT167.5015.240.000.000.00-3600.00%
NFLX170728C001700002017-07-27 3:30PM EDT170.0013.210.000.000.00-24500.00%
NFLX170728C001725002017-07-27 3:30PM EDT172.5010.790.000.000.00-4000.00%
NFLX170728C001750002017-07-27 3:26PM EDT175.008.500.000.000.00-86200.00%
NFLX170728C001775002017-07-27 3:58PM EDT177.505.340.000.000.00-47800.00%
NFLX170728C001800002017-07-27 3:59PM EDT180.002.800.000.000.00-3,43500.00%
NFLX170728C001825002017-07-27 3:59PM EDT182.501.400.000.000.00-6,77200.00%
NFLX170728C001850002017-07-27 3:59PM EDT185.000.520.000.000.00-7,59006.25%
NFLX170728C001875002017-07-27 3:59PM EDT187.500.200.000.000.00-8,878012.50%
NFLX170728C001900002017-07-27 3:59PM EDT190.000.080.000.000.00-9,520025.00%
NFLX170728C001925002017-07-27 3:55PM EDT192.500.040.000.000.00-3,552025.00%
NFLX170728C001950002017-07-27 3:53PM EDT195.000.030.000.000.00-2,082025.00%
NFLX170728C001975002017-07-27 3:48PM EDT197.500.050.000.000.00-389025.00%
NFLX170728C002000002017-07-27 3:59PM EDT200.000.010.000.000.00-356050.00%
NFLX170728C002025002017-07-27 3:13PM EDT202.500.030.000.000.00-61050.00%
NFLX170728C002050002017-07-27 2:56PM EDT205.000.010.000.000.00-50050.00%
NFLX170728C002075002017-07-27 3:53PM EDT207.500.010.000.000.00-69050.00%
NFLX170728C002100002017-07-27 3:50PM EDT210.000.010.000.000.00-106050.00%
NFLX170728C002125002017-07-27 3:58PM EDT212.500.010.000.000.00-174050.00%
NFLX170728C002150002017-07-27 3:43PM EDT215.000.010.000.000.00-22050.00%
NFLX170728C002175002017-07-27 1:04PM EDT217.500.010.000.000.00-7050.00%
NFLX170728C002200002017-07-27 2:57PM EDT220.000.010.000.000.00-20050.00%
NFLX170728C002250002017-07-27 1:04PM EDT225.000.010.000.000.00-13050.00%
NFLX170728C002300002017-07-24 3:55PM EDT230.000.020.000.010.00-32355143.75%
NFLX170728C002400002017-07-28 2:38AM EDT240.000.020.000.070.00-166156202.34%
NFLX170728C002500002017-07-28 2:38AM EDT250.000.020.000.000.00-1050.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170728P001050002017-07-17 1:11PM EDT105.000.090.000.030.00-1631365.63%
NFLX170728P001100002017-07-17 3:44PM EDT110.000.040.000.030.00-513337.50%
NFLX170728P001150002017-07-18 9:38AM EDT115.000.030.000.030.00-1134309.38%
NFLX170728P001200002017-07-20 9:30AM EDT120.000.010.000.020.00-1103275.00%
NFLX170728P001230002017-07-21 11:58PM EDT123.000.110.000.030.00-1515268.75%
NFLX170728P001240002017-07-21 11:58PM EDT124.000.150.000.030.00-3023262.50%
NFLX170728P001250002017-07-20 9:33AM EDT125.000.020.000.030.00-10145259.38%
NFLX170728P001270002017-07-14 11:54PM EDT127.000.330.170.340.00-1000351.95%
NFLX170728P001290002017-07-21 11:58PM EDT129.000.010.000.030.00-222237.50%
NFLX170728P001300002017-07-21 1:36PM EDT130.000.030.000.03-0.02-40.00%1901234.38%
NFLX170728P001310002017-07-21 11:58PM EDT131.000.300.000.030.00-8080228.13%
NFLX170728P001320002017-07-17 2:15PM EDT132.000.350.000.030.00-33225.00%
NFLX170728P001330002017-07-18 1:16PM EDT133.000.030.000.030.00-1690218.75%
NFLX170728P001340002017-07-18 10:37AM EDT134.000.040.000.030.00-1025214.06%
NFLX170728P001350002017-07-26 2:31PM EDT135.000.010.000.030.00-31,743209.38%
NFLX170728P001360002017-07-18 11:51AM EDT136.000.030.000.030.00-35112204.69%
NFLX170728P001370002017-07-18 1:49PM EDT137.000.010.000.030.00-133201200.00%
NFLX170728P001380002017-07-20 10:43AM EDT138.000.020.000.030.00-1161195.31%
NFLX170728P001390002017-07-19 12:03PM EDT139.000.050.000.030.00-5188190.63%
NFLX170728P001400002017-07-26 3:13PM EDT140.000.010.000.030.00-21,079185.94%
NFLX170728P001410002017-07-24 10:18AM EDT141.000.010.000.030.00-1198181.25%
NFLX170728P001420002017-07-27 10:25AM EDT142.000.010.000.000.00-8050.00%
NFLX170728P001430002017-07-19 1:45PM EDT143.000.020.000.030.00-1467171.88%
NFLX170728P001440002017-07-27 1:34PM EDT144.000.010.000.000.00-4050.00%
NFLX170728P001450002017-07-27 1:39PM EDT145.000.030.000.000.00-16050.00%
NFLX170728P001460002017-07-25 12:06PM EDT146.000.010.000.030.00-1202159.38%
NFLX170728P001470002017-07-27 1:39PM EDT147.000.030.000.000.00-10050.00%
NFLX170728P001480002017-07-27 1:02PM EDT148.000.010.000.000.00-206050.00%
NFLX170728P001490002017-07-25 10:20AM EDT149.000.010.000.040.00-3355150.00%
NFLX170728P001500002017-07-27 1:05PM EDT150.000.010.000.000.00-7050.00%
NFLX170728P001525002017-07-27 12:58PM EDT152.500.010.000.000.00-1050.00%
NFLX170728P001550002017-07-27 1:37PM EDT155.000.010.000.000.00-127050.00%
NFLX170728P001575002017-07-27 2:04PM EDT157.500.010.000.000.00-25050.00%
NFLX170728P001600002017-07-27 3:58PM EDT160.000.010.000.000.00-186050.00%
NFLX170728P001625002017-07-27 1:30PM EDT162.500.060.000.000.00-86050.00%
NFLX170728P001650002017-07-27 3:53PM EDT165.000.030.000.000.00-172050.00%
NFLX170728P001675002017-07-27 3:34PM EDT167.500.030.000.000.00-360050.00%
NFLX170728P001700002017-07-27 3:31PM EDT170.000.050.000.000.00-889025.00%
NFLX170728P001725002017-07-27 3:59PM EDT172.500.120.000.000.00-837025.00%
NFLX170728P001750002017-07-27 3:59PM EDT175.000.170.000.000.00-2,549025.00%
NFLX170728P001775002017-07-27 3:59PM EDT177.500.360.000.000.00-2,472012.50%
NFLX170728P001800002017-07-27 3:59PM EDT180.000.670.000.000.00-9,64806.25%
NFLX170728P001825002017-07-27 3:59PM EDT182.501.540.000.000.00-9,00100.78%
NFLX170728P001850002017-07-27 3:59PM EDT185.003.100.000.000.00-8,58900.00%
NFLX170728P001875002017-07-27 3:59PM EDT187.505.250.000.000.00-4,65800.00%
NFLX170728P001900002017-07-27 3:54PM EDT190.007.340.000.000.00-1,24500.00%
NFLX170728P001925002017-07-27 3:48PM EDT192.509.110.000.000.00-5200.00%
NFLX170728P001950002017-07-27 3:54PM EDT195.0012.220.000.000.00-15100.00%
NFLX170728P001975002017-07-27 11:33AM EDT197.5010.800.000.000.00-1200.00%
NFLX170728P002000002017-07-27 3:57PM EDT200.0017.500.000.000.00-8500.00%
NFLX170728P002025002017-07-21 11:58PM EDT202.5015.2013.6514.950.00-100.00%
NFLX170728P002100002017-07-28 2:38AM EDT210.0028.050.000.000.00-6400.00%
NFLX170728P002300002017-07-28 2:38AM EDT230.0046.750.000.000.00-200.00%
NFLX170728P002400002017-07-28 2:38AM EDT240.0055.200.000.000.00-100.00%
NFLX170728P002500002017-07-28 2:38AM EDT250.0066.750.000.000.00-300.00%