NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX180427C001900002018-04-20 11:57PM EDT190.00142.10137.65138.350.00-11910.25%
NFLX180427C002150002018-04-20 11:57PM EDT215.00120.30111.30114.150.00-22745.65%
NFLX180427C002200002018-04-18 10:24AM EDT220.00115.30106.30109.250.00-26716.60%
NFLX180427C002300002018-04-25 3:44PM EDT230.0074.250.000.000.00-2300.00%
NFLX180427C002350002018-04-17 1:36PM EDT235.00103.2091.3094.200.00-2213629.64%
NFLX180427C002400002018-04-25 12:28PM EDT240.0064.460.000.000.00-200.00%
NFLX180427C002450002018-04-23 9:50AM EDT245.0083.050.000.000.00-100.00%
NFLX180427C002500002018-04-23 2:10PM EDT250.0067.900.000.000.00-200.00%
NFLX180427C002525002018-04-04 4:32PM EDT252.5038.3041.1044.250.00-340.00%
NFLX180427C002550002018-04-16 1:58PM EDT255.0053.9171.3074.200.00-13519.70%
NFLX180427C002575002018-04-24 2:15PM EDT257.5045.940.000.000.00-500.00%
NFLX180427C002600002018-04-24 2:50PM EDT260.0046.710.000.000.00-200.00%
NFLX180427C002625002018-04-18 2:14PM EDT262.5071.3063.8566.800.00-214480.54%
NFLX180427C002650002018-04-20 9:55AM EDT265.0070.4562.7063.40+8.05+12.90%379470.17%
NFLX180427C002675002018-04-24 3:04PM EDT267.5040.120.000.000.00-600.00%
NFLX180427C002700002018-04-23 12:49PM EDT270.0052.030.000.000.00-1200.00%
NFLX180427C002725002018-04-24 1:13PM EDT272.5033.500.000.000.00-100.00%
NFLX180427C002750002018-04-25 1:06PM EDT275.0030.000.000.000.00-200.00%
NFLX180427C002775002018-04-25 3:37PM EDT277.5027.600.000.000.00-1800.00%
NFLX180427C002800002018-04-25 3:41PM EDT280.0024.450.000.000.00-12400.00%
NFLX180427C002825002018-04-23 10:53AM EDT282.5047.050.000.000.00-1000.00%
NFLX180427C002850002018-04-25 3:09PM EDT285.0023.350.000.000.00-10800.00%
NFLX180427C002875002018-04-25 3:09PM EDT287.5021.100.000.000.00-600.00%
NFLX180427C002900002018-04-25 3:52PM EDT290.0015.600.000.000.00-28700.00%
NFLX180427C002925002018-04-25 3:57PM EDT292.5014.300.000.000.00-11400.00%
NFLX180427C002950002018-04-25 3:48PM EDT295.0011.380.000.000.00-2,01000.00%
NFLX180427C002975002018-04-25 3:43PM EDT297.509.150.000.000.00-50200.00%
NFLX180427C003000002018-04-25 3:59PM EDT300.008.460.000.000.00-4,58100.00%
NFLX180427C003025002018-04-25 3:59PM EDT302.506.900.000.000.00-1,95700.00%
NFLX180427C003050002018-04-25 3:59PM EDT305.005.400.000.000.00-5,83200.00%
NFLX180427C003075002018-04-25 3:59PM EDT307.504.250.000.000.00-2,71401.56%
NFLX180427C003100002018-04-25 3:59PM EDT310.003.200.000.000.00-13,39806.25%
NFLX180427C003125002018-04-25 3:59PM EDT312.502.320.000.000.00-1,81406.25%
NFLX180427C003150002018-04-25 3:59PM EDT315.001.720.000.000.00-5,000012.50%
NFLX180427C003175002018-04-25 3:59PM EDT317.501.240.000.000.00-1,854012.50%
NFLX180427C003200002018-04-25 3:59PM EDT320.000.840.000.000.00-8,370012.50%
NFLX180427C003225002018-04-25 3:58PM EDT322.500.550.000.000.00-1,466012.50%
NFLX180427C003250002018-04-25 3:59PM EDT325.000.400.000.000.00-2,293025.00%
NFLX180427C003275002018-04-25 3:54PM EDT327.500.240.000.000.00-965025.00%
NFLX180427C003300002018-04-25 3:59PM EDT330.000.220.000.000.00-2,409025.00%
NFLX180427C003325002018-04-25 3:57PM EDT332.500.140.000.000.00-588025.00%
NFLX180427C003350002018-04-25 3:59PM EDT335.000.110.000.000.00-661025.00%
NFLX180427C003375002018-04-25 3:02PM EDT337.500.100.000.000.00-617025.00%
NFLX180427C003400002018-04-25 3:59PM EDT340.000.090.000.000.00-669025.00%
NFLX180427C003425002018-04-25 3:18PM EDT342.500.060.000.000.00-259025.00%
NFLX180427C003450002018-04-25 3:56PM EDT345.000.050.000.000.00-192025.00%
NFLX180427C003475002018-04-25 3:46PM EDT347.500.040.000.000.00-97050.00%
NFLX180427C003500002018-04-25 3:24PM EDT350.000.030.000.000.00-436050.00%
NFLX180427C003525002018-04-25 9:39AM EDT352.500.030.020.00-0.01-25.00%18067.19%
NFLX180427C003550002018-04-25 2:37PM EDT355.000.030.000.000.00-55050.00%
NFLX180427C003575002018-04-25 9:35AM EDT357.500.030.000.000.00-10050.00%
NFLX180427C003600002018-04-25 9:40AM EDT360.000.090.000.000.00-3050.00%
NFLX180427C003625002018-04-24 12:29PM EDT362.500.030.000.000.00-2050.00%
NFLX180427C003650002018-04-25 1:21PM EDT365.000.050.000.000.00-3050.00%
NFLX180427C003675002018-04-25 2:57PM EDT367.500.040.000.000.00-1050.00%
NFLX180427C003700002018-04-24 3:48PM EDT370.000.010.000.000.00-47050.00%
NFLX180427C003725002018-04-24 10:34AM EDT372.500.050.000.000.00-174050.00%
NFLX180427C003750002018-04-25 3:33PM EDT375.000.020.000.000.00-28050.00%
NFLX180427C003775002018-04-23 12:44PM EDT377.500.030.000.000.00-1050.00%
NFLX180427C003800002018-04-24 11:42AM EDT380.000.040.010.000.00-24093.75%
NFLX180427C003825002018-04-24 1:17PM EDT382.500.070.000.000.00-6050.00%
NFLX180427C003850002018-04-24 11:43AM EDT385.000.010.000.000.00-18050.00%
NFLX180427C003900002018-04-24 12:46PM EDT390.000.010.000.000.00-27050.00%
NFLX180427C003950002018-04-24 12:38PM EDT395.000.010.000.000.00-3050.00%
NFLX180427C004000002018-04-23 3:12PM EDT400.000.010.000.000.00-20050.00%
NFLX180427C004050002018-04-20 10:33AM EDT405.000.050.000.040.00-1027132.03%
NFLX180427C004100002018-04-24 3:22PM EDT410.000.010.000.000.00-8050.00%
NFLX180427C004150002018-04-17 3:02PM EDT415.000.040.000.130.00-17160159.77%
NFLX180427C004200002018-04-23 9:54AM EDT420.000.010.000.000.00-1050.00%
NFLX180427C004250002018-04-25 12:50PM EDT425.000.060.000.000.00-3050.00%
NFLX180427C004300002018-04-17 12:27PM EDT430.000.060.000.030.00-4048153.13%
NFLX180427C004350002018-04-17 12:52PM EDT435.000.050.000.030.00-2221157.81%
NFLX180427C004400002018-04-23 9:34AM EDT440.000.010.000.000.00-7050.00%
NFLX180427C004450002018-04-24 9:30AM EDT445.000.010.000.000.00-2050.00%
NFLX180427C004500002018-04-24 9:47AM EDT450.000.050.000.000.00-1050.00%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX180427P001850002018-04-24 1:05PM EDT185.000.030.000.000.00-1050.00%
NFLX180427P001900002018-04-24 9:35AM EDT190.000.030.000.000.00-1050.00%
NFLX180427P001950002018-04-16 11:28AM EDT195.000.050.000.030.00-23203.13%
NFLX180427P002000002018-04-19 9:45AM EDT200.000.020.000.030.00-200389193.75%
NFLX180427P002050002018-04-24 9:35AM EDT205.000.080.000.000.00-20050.00%
NFLX180427P002100002018-04-24 12:30PM EDT210.000.010.000.000.00-27050.00%
NFLX180427P002150002018-04-19 2:18PM EDT215.000.010.000.030.00-5106162.50%
NFLX180427P002200002018-04-24 2:44PM EDT220.000.030.000.000.00-40050.00%
NFLX180427P002250002018-04-25 2:14PM EDT225.000.010.000.000.00-7050.00%
NFLX180427P002300002018-04-19 10:13AM EDT230.000.030.000.000.00-10050.00%
NFLX180427P002350002018-04-19 2:18PM EDT235.000.030.000.130.00-5124144.53%
NFLX180427P002400002018-04-24 2:11PM EDT240.000.020.000.000.00-174050.00%
NFLX180427P002450002018-04-25 3:21PM EDT245.000.020.000.000.00-61050.00%
NFLX180427P002475002018-04-25 3:55PM EDT247.500.010.000.000.00-126050.00%
NFLX180427P002500002018-04-25 3:51PM EDT250.000.010.000.000.00-212050.00%
NFLX180427P002525002018-04-25 3:55PM EDT252.500.030.000.000.00-6050.00%
NFLX180427P002550002018-04-25 2:48PM EDT255.000.060.000.000.00-53050.00%
NFLX180427P002575002018-04-25 12:57PM EDT257.500.120.000.000.00-24050.00%
NFLX180427P002600002018-04-25 3:21PM EDT260.000.050.000.000.00-589050.00%
NFLX180427P002625002018-04-25 3:44PM EDT262.500.070.000.000.00-119050.00%
NFLX180427P002650002018-04-25 3:57PM EDT265.000.070.000.000.00-551050.00%
NFLX180427P002675002018-04-25 3:26PM EDT267.500.090.000.000.00-234050.00%
NFLX180427P002700002018-04-25 3:48PM EDT270.000.150.000.000.00-932025.00%
NFLX180427P002725002018-04-25 3:14PM EDT272.500.120.000.000.00-290025.00%
NFLX180427P002750002018-04-25 3:58PM EDT275.000.180.000.000.00-1,248025.00%
NFLX180427P002775002018-04-25 3:45PM EDT277.500.290.000.000.00-668025.00%
NFLX180427P002800002018-04-25 3:59PM EDT280.000.330.000.000.00-2,197025.00%
NFLX180427P002825002018-04-25 3:58PM EDT282.500.410.000.000.00-1,355025.00%
NFLX180427P002850002018-04-25 3:56PM EDT285.000.570.000.000.00-3,337025.00%
NFLX180427P002875002018-04-25 3:55PM EDT287.500.810.000.000.00-969025.00%
NFLX180427P002900002018-04-25 3:59PM EDT290.000.930.000.000.00-4,851012.50%
NFLX180427P002925002018-04-25 3:56PM EDT292.501.350.000.000.00-2,006012.50%
NFLX180427P002950002018-04-25 3:58PM EDT295.001.700.000.000.00-4,903012.50%
NFLX180427P002975002018-04-25 3:59PM EDT297.502.220.000.000.00-1,82006.25%
NFLX180427P003000002018-04-25 3:59PM EDT300.002.800.000.000.00-7,14106.25%
NFLX180427P003025002018-04-25 3:59PM EDT302.503.650.000.000.00-1,89503.13%
NFLX180427P003050002018-04-25 3:59PM EDT305.004.600.000.000.00-3,84600.78%
NFLX180427P003075002018-04-25 3:55PM EDT307.506.300.000.000.00-76700.00%
NFLX180427P003100002018-04-25 3:49PM EDT310.008.430.000.000.00-2,13600.00%
NFLX180427P003125002018-04-25 3:49PM EDT312.5010.180.000.000.00-41400.00%
NFLX180427P003150002018-04-25 3:57PM EDT315.0011.050.000.000.00-50800.00%
NFLX180427P003175002018-04-25 3:39PM EDT317.5013.680.000.000.00-18400.00%
NFLX180427P003200002018-04-25 3:56PM EDT320.0015.740.000.000.00-34100.00%
NFLX180427P003225002018-04-25 3:16PM EDT322.5015.780.000.000.00-5200.00%
NFLX180427P003250002018-04-25 3:43PM EDT325.0021.450.000.000.00-8000.00%
NFLX180427P003275002018-04-25 3:03PM EDT327.5018.860.000.000.00-4600.00%
NFLX180427P003300002018-04-25 3:53PM EDT330.0025.650.000.000.00-23900.00%
NFLX180427P003325002018-04-25 9:31AM EDT332.5025.970.000.000.00-100.00%
NFLX180427P003350002018-04-25 3:48PM EDT335.0031.050.000.000.00-7100.00%
NFLX180427P003375002018-04-25 1:20PM EDT337.5034.220.000.000.00-1100.00%
NFLX180427P003400002018-04-25 3:24PM EDT340.0033.290.000.000.00-4000.00%
NFLX180427P003425002018-04-24 9:52AM EDT342.5026.270.000.000.00-2800.00%
NFLX180427P003450002018-04-24 10:18AM EDT345.0031.400.000.000.00-700.00%
NFLX180427P003475002018-04-23 9:46AM EDT347.5018.700.000.000.00-600.00%
NFLX180427P003500002018-04-23 2:42PM EDT350.0030.700.000.000.00-1300.00%
NFLX180427P003525002018-04-23 3:57PM EDT352.5034.250.000.000.00-100.00%
NFLX180427P003550002018-04-23 12:44PM EDT355.0031.650.000.000.00-100.00%
NFLX180427P003575002018-04-23 12:44PM EDT357.5034.100.000.000.00-300.00%
NFLX180427P003600002018-04-24 9:40AM EDT360.0043.900.000.000.00-100.00%
NFLX180427P003625002018-04-20 11:57PM EDT362.5035.4033.5536.400.00-110.00%
NFLX180427P003650002018-04-20 11:57PM EDT365.0031.0735.9538.900.00-150.00%
NFLX180427P003700002018-04-23 9:50AM EDT370.0041.350.000.000.00-100.00%
NFLX180427P003800002018-04-19 12:33PM EDT380.0048.7550.9553.850.00-4250.00%
NFLX180427P003825002018-04-20 11:57PM EDT382.5048.4554.5055.100.00-410.00%
NFLX180427P003850002018-04-23 9:47AM EDT385.0055.4578.1580.500.00-310128.91%
NFLX180427P003900002018-04-18 2:56PM EDT390.0053.7560.9563.850.00-5150.00%
NFLX180427P003950002018-04-20 11:57PM EDT395.0058.9565.9568.850.00-550.00%
NFLX180427P004000002018-04-20 11:57PM EDT400.0067.8072.0072.600.00-23230.00%
NFLX180427P004050002018-04-20 11:57PM EDT405.0071.850.000.000.00-300.00%
NFLX180427P004100002018-04-23 9:41AM EDT410.0080.200.000.000.00-200.00%
NFLX180427P004150002018-04-25 3:44PM EDT415.00110.750.000.000.00-500.00%
NFLX180427P004350002018-04-20 11:57PM EDT435.00103.35107.00107.550.00-470.00%
NFLX180427P004500002018-04-20 11:57PM EDT450.00117.60122.00122.550.00-110.00%