U.S. Markets open in 7 hrs 32 mins

Netflix, Inc. (NFLX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
157.50-0.52 (-0.33%)
At close: 4:00PM EDT
People also watch
FBTSLAGOOGAMZNTWTR
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170630C001050002017-06-26 1:39PM EDT105.0053.3052.4052.601.873.64%31050.00%
NFLX170630C001100002017-06-26 1:39PM EDT110.0048.3047.4047.600.370.77%11450.00%
NFLX170630C001150002017-06-26 5:31PM EDT115.0043.3042.4542.600.00-10115.63%
NFLX170630C001200002017-06-23 3:09PM EDT120.0037.5037.8038.652.406.84%1232173.05%
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%14104.59%
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%10986.08%
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 EDT144.0014.9720.1522.650.00-117216.58%
NFLX170630C001450002017-06-26 2:26PM EDT145.0012.5012.4512.80-0.22-1.73%12828055.27%
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%25962.60%
NFLX170630C001480002017-06-26 10:28AM EDT148.0011.289.509.901.4815.10%110648.05%
NFLX170630C001490002017-06-26 3:48PM EDT149.008.598.609.05-0.76-8.13%312948.73%
NFLX170630C001500002017-06-23 3:53PM EDT150.008.258.158.402.5845.50%69277550.34%
NFLX170630C001525002017-06-26 3:44PM EDT152.505.305.405.60-0.75-12.40%13971935.21%
NFLX170630C001550002017-06-26 3:52PM EDT155.003.603.453.60-0.55-13.25%1,3843,04632.47%
NFLX170630C001575002017-06-23 3:59PM EDT157.502.582.442.571.1782.98%3,2581,75039.06%
NFLX170630C001600002017-06-26 3:58PM EDT160.000.950.921.01-0.49-34.03%5,1054,99130.45%
NFLX170630C001625002017-06-23 3:59PM EDT162.500.760.710.840.3376.74%1,9201,32339.11%
NFLX170630C001650002017-06-26 3:50PM EDT165.000.220.180.31-0.21-48.84%1,9503,07335.74%
NFLX170630C001675002017-06-26 3:50PM EDT167.500.130.110.14-0.13-50.00%6421,11936.52%
NFLX170630C001700002017-06-23 3:59PM EDT170.000.180.170.210.0320.00%1,3452,63247.07%
NFLX170630C001725002017-06-26 12:53PM EDT172.500.080.040.08-0.06-42.86%10157245.12%
NFLX170630C001750002017-06-26 3:57PM EDT175.000.040.040.09-0.08-66.67%13927051.95%
NFLX170630C001775002017-06-26 11:45AM EDT177.500.030.000.04-0.06-66.67%179051.17%
NFLX170630C001800002017-06-26 1:23PM EDT180.000.040.000.04-0.05-55.56%129751.56%
NFLX170630C001825002017-06-26 9:31AM EDT182.500.070.000.040.0240.00%2016856.25%
NFLX170630C001850002017-06-23 3:59PM EDT185.000.060.030.060.03100.00%606667.19%
NFLX170630C001875002017-06-21 2:18PM EDT187.500.030.000.070.00-55169.53%
NFLX170630C001900002017-06-21 2:18PM EDT190.000.030.000.050.00-513071.09%
NFLX170630C001925002017-06-22 5:53PM EDT192.500.030.000.050.00-5575.78%
NFLX170630C001950002017-06-21 2:20PM EDT195.000.030.000.050.00-53579.69%
NFLX170630C002000002017-06-21 2:46PM EDT200.000.030.000.040.00-101885.94%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170630P001050002017-06-09 11:57PM EDT105.000.020.000.090.00-55156.25%
NFLX170630P001100002017-06-22 10:29AM EDT110.000.030.000.030.00-5108125.00%
NFLX170630P001150002017-06-22 5:53PM EDT115.000.030.000.040.00-22113.28%
NFLX170630P001200002017-06-23 11:44AM EDT120.000.010.000.01-0.02-66.67%5487.50%
NFLX170630P001210002017-06-22 5:53PM EDT121.000.030.000.060.00-22100.78%
NFLX170630P001220002017-06-21 1:28PM EDT122.000.030.000.070.00-27100.00%
NFLX170630P001230002017-06-22 5:53PM EDT123.000.030.000.060.00-2495.31%
NFLX170630P001240002017-06-21 1:28PM EDT124.000.030.010.060.00-2894.53%
NFLX170630P001250002017-06-21 1:23PM EDT125.000.030.010.060.00-21491.41%
NFLX170630P001260002017-06-23 3:19PM EDT126.000.010.010.05-0.02-66.67%102386.72%
NFLX170630P001270002017-06-21 11:34AM EDT127.000.030.020.070.00-21888.67%
NFLX170630P001280002017-06-21 10:58AM EDT128.000.030.020.100.00-27189.06%
NFLX170630P001290002017-06-22 11:17AM EDT129.000.070.030.060.04133.33%91582.81%
NFLX170630P001300002017-06-22 11:17AM EDT130.000.070.030.090.0375.00%9011283.20%
NFLX170630P001310002017-06-21 2:30PM EDT131.000.060.040.100.00-718082.03%
NFLX170630P001320002017-06-26 11:24AM EDT132.000.030.000.05-0.02-40.00%36069.14%
NFLX170630P001330002017-06-26 11:24AM EDT133.000.030.000.07-0.08-72.73%28569.14%
NFLX170630P001340002017-06-26 11:24AM EDT134.000.040.000.050.00-107264.06%
NFLX170630P001350002017-06-22 3:51PM EDT135.000.070.060.070.00-1924869.53%
NFLX170630P001360002017-06-23 3:49PM EDT136.000.040.010.08-0.08-66.67%11030963.28%
NFLX170630P001370002017-06-26 10:11AM EDT137.000.050.010.05-0.08-61.54%1018057.42%
NFLX170630P001390002017-06-23 1:56PM EDT139.000.100.020.09-0.05-33.33%3937856.64%
NFLX170630P001400002017-06-26 1:40PM EDT140.000.040.030.05-0.01-20.00%7457251.17%
NFLX170630P001410002017-06-26 2:10PM EDT141.000.040.020.06-0.07-63.64%1337751.56%
NFLX170630P001420002017-06-23 2:54PM EDT142.000.060.040.11-0.11-64.71%4141950.59%
NFLX170630P001430002017-06-26 3:36PM EDT143.000.070.050.08-0.01-12.50%11733248.05%
NFLX170630P001440002017-06-23 3:23PM EDT144.000.100.060.10-0.09-47.37%10468246.97%
NFLX170630P001450002017-06-26 3:48PM EDT145.000.100.080.120.0225.00%1421,26945.51%
NFLX170630P001460002017-06-26 3:43PM EDT146.000.100.100.13-0.02-16.67%461,05642.97%
NFLX170630P001470002017-06-26 3:40PM EDT147.000.150.110.150.0215.38%22572541.02%
NFLX170630P001480002017-06-26 3:01PM EDT148.000.160.140.190.00-9685139.84%
NFLX170630P001490002017-06-26 3:43PM EDT149.000.220.170.23-0.04-15.38%37353138.18%
NFLX170630P001500002017-06-26 3:59PM EDT150.000.260.240.280.014.00%2,8632,51036.48%
NFLX170630P001525002017-06-23 3:59PM EDT152.500.510.470.53-0.85-62.50%1,9221,44233.59%
NFLX170630P001550002017-06-26 3:59PM EDT155.001.000.971.00-0.02-1.96%3,8252,49530.76%
NFLX170630P001575002017-06-23 3:59PM EDT157.501.941.922.00-1.95-50.13%1,3951,06130.42%
NFLX170630P001600002017-06-26 3:58PM EDT160.003.383.353.550.082.42%8501,36231.13%
NFLX170630P001625002017-06-26 3:46PM EDT162.505.555.305.650.101.83%1731,66635.21%
NFLX170630P001650002017-06-26 2:42PM EDT165.007.507.557.950.060.81%6796639.94%
NFLX170630P001675002017-06-26 11:04AM EDT167.5010.4010.0010.400.727.44%185046.88%
NFLX170630P001700002017-06-26 11:04AM EDT170.0013.0312.4512.850.282.20%108253.03%
NFLX170630P001725002017-06-26 11:04AM EDT172.5015.2714.5515.557.2289.69%10767.68%
NFLX170630P001750002017-06-09 11:57PM EDT175.0010.5517.1018.450.00-70263.97%
NFLX170630P001775002017-06-02 11:50PM EDT177.5016.7512.8013.300.00-10100.00%