U.S. Markets close in 14 mins.

Netflix, Inc. (NFLX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
186.99-0.92 (-0.49%)
As of 3:46PM EDT. Market open.
People also watch
FBTSLAGOOGAMZNTWTR
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170728C001100002017-07-21 11:58PM EDT110.0051.0177.6079.450.00-1919341.21%
NFLX170728C001150002017-07-25 3:20PM EDT115.0073.5572.1072.200.00-11211.33%
NFLX170728C001200002017-07-24 3:03PM EDT120.0068.7067.1067.250.00-22198.83%
NFLX170728C001250002017-07-14 11:54PM EDT125.0034.5836.0037.000.00-500.00%
NFLX170728C001300002017-07-19 10:09AM EDT130.0052.7157.6559.350.00-16249.41%
NFLX170728C001350002017-07-19 10:09AM EDT135.0047.7052.6054.350.00-115227.64%
NFLX170728C001370002017-07-18 2:48PM EDT137.0047.0250.6052.350.00-615219.53%
NFLX170728C001380002017-07-18 10:46AM EDT138.0041.3049.6051.300.00-11214.55%
NFLX170728C001400002017-07-25 10:08AM EDT140.0048.4746.2547.854.9111.27%765116.80%
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 EDT143.0041.0444.6046.350.00-1523195.51%
NFLX170728C001440002017-07-10 11:04AM EDT144.0013.0018.5019.150.00-20300.00%
NFLX170728C001450002017-07-25 11:09AM EDT145.0041.9941.3043.408.6826.06%155137.01%
NFLX170728C001460002017-07-17 12:28PM EDT146.0016.8841.6043.350.00-141183.79%
NFLX170728C001470002017-07-25 9:56AM EDT147.0040.8039.8540.600.802.00%1482121.29%
NFLX170728C001480002017-07-18 3:58PM EDT148.0035.6039.6041.350.00-640175.98%
NFLX170728C001490002017-07-21 3:57PM EDT149.0039.8538.9540.354.8113.73%178177.59%
NFLX170728C001500002017-07-24 2:35PM EDT150.0038.8237.1037.250.00-3337108.20%
NFLX170728C001525002017-07-25 3:07PM EDT152.5034.9434.6034.75-1.18-3.27%5167101.17%
NFLX170728C001550002017-07-25 2:16PM EDT155.0032.5232.1032.20-1.48-4.35%1271391.99%
NFLX170728C001575002017-07-25 3:07PM EDT157.5029.9628.9029.90-1.57-4.98%3408101.56%
NFLX170728C001600002017-07-25 2:49PM EDT160.0027.2027.1027.30-0.69-2.47%2682682.42%
NFLX170728C001625002017-07-25 3:18PM EDT162.5024.8424.6024.80-1.36-5.19%229575.59%
NFLX170728C001650002017-07-25 1:11PM EDT165.0022.3022.1022.30-1.55-6.50%7082468.75%
NFLX170728C001675002017-07-25 3:00PM EDT167.5019.6019.6019.75-1.80-8.41%2650260.35%
NFLX170728C001700002017-07-25 3:20PM EDT170.0017.3517.0517.25-0.95-5.19%941,03952.15%
NFLX170728C001725002017-07-25 3:25PM EDT172.5014.7014.6014.80-0.75-4.85%1350752.44%
NFLX170728C001750002017-07-25 3:25PM EDT175.0012.2012.1512.30-0.80-6.15%1171,31645.07%
NFLX170728C001775002017-07-25 2:13PM EDT177.5010.279.709.85-1.03-9.12%2972739.11%
NFLX170728C001800002017-07-25 2:17PM EDT180.007.607.307.45-0.47-5.82%2172,78633.64%
NFLX170728C001825002017-07-25 2:13PM EDT182.505.575.055.20-0.28-4.79%2131,50629.64%
NFLX170728C001850002017-07-25 3:08PM EDT185.003.333.153.20-0.77-18.78%1,0662,99426.44%
NFLX170728C001875002017-07-25 3:26PM EDT187.501.751.711.76-0.75-30.00%2,4081,83825.64%
NFLX170728C001900002017-07-25 3:27PM EDT190.000.850.850.88-0.64-42.95%5,4138,56525.93%
NFLX170728C001925002017-07-25 3:25PM EDT192.500.460.460.48-0.41-47.13%2,1224,05828.17%
NFLX170728C001950002017-07-25 3:07PM EDT195.000.290.250.27-0.21-42.00%2,0274,63430.52%
NFLX170728C001975002017-07-25 3:03PM EDT197.500.140.140.16-0.17-54.84%2442,01033.01%
NFLX170728C002000002017-07-25 3:18PM EDT200.000.130.110.12-0.09-40.91%4393,38136.72%
NFLX170728C002025002017-07-25 1:16PM EDT202.500.100.070.08-0.05-33.33%14479739.26%
NFLX170728C002050002017-07-25 2:50PM EDT205.000.060.040.06-0.06-50.00%1873,45042.38%
NFLX170728C002075002017-07-25 12:34PM EDT207.500.050.030.05-0.05-50.00%4174045.70%
NFLX170728C002100002017-07-25 2:13PM EDT210.000.050.030.05-0.02-28.57%2803,33550.20%
NFLX170728C002125002017-07-25 2:11PM EDT212.500.030.020.03-0.04-57.14%3242350.00%
NFLX170728C002150002017-07-25 2:35PM EDT215.000.040.000.04-0.01-20.00%3633352.73%
NFLX170728C002175002017-07-25 9:36AM EDT217.500.030.010.11-0.02-40.00%658764.45%
NFLX170728C002200002017-07-24 12:26PM EDT220.000.060.010.040.00-34570061.72%
NFLX170728C002250002017-07-25 2:31PM EDT225.000.020.010.080.00-17615974.22%
NFLX170728C002300002017-07-24 3:55PM EDT230.000.020.000.110.00-3235583.59%
NFLX170728C002400002017-07-25 3:20PM EDT240.000.020.000.070.00-16615693.36%
NFLX170728C002500002017-07-25 3:20PM EDT250.000.010.000.080.00-355355108.20%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170728P001050002017-07-17 1:11PM EDT105.000.090.000.030.00-1631190.63%
NFLX170728P001100002017-07-17 3:44PM EDT110.000.040.000.030.00-513175.00%
NFLX170728P001150002017-07-18 9:38AM EDT115.000.030.000.030.00-1134162.50%
NFLX170728P001200002017-07-20 9:30AM EDT120.000.010.000.020.00-1103143.75%
NFLX170728P001230002017-07-21 11:58PM EDT123.000.110.000.030.00-1515140.63%
NFLX170728P001240002017-07-21 11:58PM EDT124.000.150.000.030.00-3023139.06%
NFLX170728P001250002017-07-20 9:33AM EDT125.000.020.000.030.00-10145135.94%
NFLX170728P001270002017-07-14 11:54PM EDT127.000.330.170.340.00-1000185.16%
NFLX170728P001290002017-07-21 11:58PM EDT129.000.010.000.030.00-222126.56%
NFLX170728P001300002017-07-21 1:36PM EDT130.000.030.000.03-0.02-40.00%1901123.44%
NFLX170728P001310002017-07-21 11:58PM EDT131.000.300.000.030.00-8080121.88%
NFLX170728P001320002017-07-17 2:15PM EDT132.000.350.000.030.00-33118.75%
NFLX170728P001330002017-07-18 1:16PM EDT133.000.030.000.030.00-1690117.19%
NFLX170728P001340002017-07-18 10:37AM EDT134.000.040.000.030.00-1025114.06%
NFLX170728P001350002017-07-25 10:30AM EDT135.000.010.000.030.00-91,746112.50%
NFLX170728P001360002017-07-18 11:51AM EDT136.000.030.000.030.00-35112109.38%
NFLX170728P001370002017-07-18 1:49PM EDT137.000.010.000.030.00-133201107.81%
NFLX170728P001380002017-07-20 10:43AM EDT138.000.020.000.030.00-1161104.69%
NFLX170728P001390002017-07-19 12:03PM EDT139.000.050.000.030.00-5188103.13%
NFLX170728P001400002017-07-25 12:06PM EDT140.000.010.000.01-0.01-50.00%101,08990.63%
NFLX170728P001410002017-07-24 10:18AM EDT141.000.010.000.030.00-119898.44%
NFLX170728P001420002017-07-24 10:12AM EDT142.000.010.000.020.00-718692.19%
NFLX170728P001430002017-07-19 1:45PM EDT143.000.020.000.030.00-146793.75%
NFLX170728P001440002017-07-21 12:20PM EDT144.000.020.000.03-0.01-33.33%110991.41%
NFLX170728P001450002017-07-25 10:54AM EDT145.000.010.000.010.00-41,08581.25%
NFLX170728P001460002017-07-25 12:06PM EDT146.000.010.000.03-0.01-50.00%120287.50%
NFLX170728P001470002017-07-21 9:37AM EDT147.000.020.000.03-0.01-33.33%159884.38%
NFLX170728P001480002017-07-24 1:20PM EDT148.000.020.000.010.00-648375.00%
NFLX170728P001490002017-07-25 10:20AM EDT149.000.010.000.010.00-335571.88%
NFLX170728P001500002017-07-25 11:02AM EDT150.000.010.000.020.00-31,31675.00%
NFLX170728P001525002017-07-24 12:50PM EDT152.500.020.000.030.00-1772972.66%
NFLX170728P001550002017-07-25 12:51PM EDT155.000.010.000.030.00-1270167.19%
NFLX170728P001575002017-07-25 1:56PM EDT157.500.010.010.02-0.01-50.00%1498862.50%
NFLX170728P001600002017-07-25 1:05PM EDT160.000.010.000.04-0.02-66.67%1171,55758.98%
NFLX170728P001625002017-07-25 12:00PM EDT162.500.030.000.030.0150.00%4051352.34%
NFLX170728P001650002017-07-25 1:00PM EDT165.000.030.020.03-0.02-40.00%4976950.00%
NFLX170728P001675002017-07-25 2:50PM EDT167.500.020.010.04-0.01-33.33%242,68947.27%
NFLX170728P001700002017-07-25 3:10PM EDT170.000.040.030.04-0.01-20.00%4362,44741.80%
NFLX170728P001725002017-07-25 3:10PM EDT172.500.050.050.07-0.02-28.57%3302,09439.26%
NFLX170728P001750002017-07-25 3:17PM EDT175.000.090.080.09-0.03-25.00%4773,13034.77%
NFLX170728P001775002017-07-25 3:10PM EDT177.500.120.120.14-0.05-29.41%6891,93231.15%
NFLX170728P001800002017-07-25 3:22PM EDT180.000.220.230.24-0.10-31.25%2,5554,48127.83%
NFLX170728P001825002017-07-25 3:29PM EDT182.500.460.470.49-0.16-25.81%1,9223,14625.59%
NFLX170728P001850002017-07-25 3:29PM EDT185.001.020.991.04-0.15-12.82%3,9564,30724.07%
NFLX170728P001875002017-07-25 3:26PM EDT187.502.082.072.11-0.12-5.45%2,1463,85323.58%
NFLX170728P001900002017-07-25 3:20PM EDT190.003.653.703.80-0.02-0.54%5251,39924.56%
NFLX170728P001925002017-07-25 12:02PM EDT192.505.505.755.90-0.11-1.96%512926.27%
NFLX170728P001950002017-07-25 3:23PM EDT195.008.258.008.200.658.55%9917227.93%
NFLX170728P001975002017-07-25 10:48AM EDT197.5010.5010.4010.600.838.58%141729.49%
NFLX170728P002000002017-07-25 10:08AM EDT200.0011.8512.9013.05-0.68-5.43%38530.66%
NFLX170728P002025002017-07-21 11:58PM EDT202.5015.2013.6514.950.00-100.00%
NFLX170728P002100002017-07-25 3:21PM EDT210.0023.0022.8523.000.00-66490.00%