U.S. Markets close in 5 hrs 13 mins

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
185.35-0.16 (-0.09%)
As of 10:47AM EDT. Market open.
People also watch
FBTSLAAMZNGOOGTWTR
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170922C001300002017-09-21 10:23AM EDT130.0054.9555.2055.45+0.40+0.73%27212.11%
NFLX170922C001350002017-09-21 10:17AM EDT135.0050.1550.1550.450.00-23191.80%
NFLX170922C001400002017-09-20 3:58PM EDT140.0045.5545.1545.450.00-1111172.27%
NFLX170922C001500002017-09-11 9:30AM EDT150.0028.7331.0033.400.00-160.00%
NFLX170922C001525002017-08-25 11:58PM EDT152.5016.3514.6015.050.00-170.00%
NFLX170922C001550002017-09-15 9:45AM EDT155.0027.1526.1028.45+3.67+15.63%2420.00%
NFLX170922C001575002017-09-19 12:57PM EDT157.5027.8027.1528.100.00-525125.00%
NFLX170922C001600002017-09-18 2:12PM EDT160.0024.2524.5525.700.00-769122.85%
NFLX170922C001625002017-09-21 10:08AM EDT162.5022.0822.2022.70-0.32-1.43%62400.00%
NFLX170922C001650002017-09-20 2:01PM EDT165.0020.0019.6520.650.00-76398.54%
NFLX170922C001675002017-09-20 2:51PM EDT167.5016.8317.2017.700.00-112070.00%
NFLX170922C001700002017-09-21 9:39AM EDT170.0015.3414.7015.50+1.38+9.89%480667.38%
NFLX170922C001725002017-09-20 3:28PM EDT172.5012.2512.2012.850.00-6387925.00%
NFLX170922C001750002017-09-21 10:20AM EDT175.0010.3310.2010.45+0.13+1.27%2668044.73%
NFLX170922C001775002017-09-21 10:12AM EDT177.507.807.708.00+1.60+25.81%101,11338.77%
NFLX170922C001800002017-09-21 9:58AM EDT180.005.375.355.55-0.63-10.50%422,07730.96%
NFLX170922C001825002017-09-21 10:29AM EDT182.503.053.053.20-0.45-12.86%911,93324.12%
NFLX170922C001850002017-09-21 10:29AM EDT185.001.311.411.45-0.29-18.13%1,2076,34423.17%
NFLX170922C001875002017-09-21 10:29AM EDT187.500.410.410.44-0.16-28.07%5343,11922.27%
NFLX170922C001900002017-09-21 10:23AM EDT190.000.120.140.16-0.08-40.00%2153,95525.59%
NFLX170922C001925002017-09-21 10:18AM EDT192.500.050.040.06-0.03-37.50%231,28028.71%
NFLX170922C001950002017-09-20 3:41PM EDT195.000.020.020.040.00-411,05134.18%
NFLX170922C001975002017-09-20 3:32PM EDT197.500.010.010.030.00-4941139.45%
NFLX170922C002000002017-09-20 3:54PM EDT200.000.010.000.030.00-151,93546.09%
NFLX170922C002025002017-09-20 10:11AM EDT202.500.020.000.030.00-128852.73%
NFLX170922C002050002017-09-20 9:30AM EDT205.000.030.000.010.00-243051.56%
NFLX170922C002075002017-09-20 9:31AM EDT207.500.030.000.020.00-5557.81%
NFLX170922C002100002017-09-15 2:40PM EDT210.000.020.000.05-0.07-77.78%1002969.53%
NFLX170922C002150002017-08-21 3:22PM EDT215.000.050.000.060.00-1182.42%
NFLX170922C002175002017-09-21 10:17AM EDT217.500.020.000.020.00-6678.13%
NFLX170922C002200002017-09-15 11:53PM EDT220.000.040.000.040.00-5589.06%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170922P001300002017-09-08 10:21AM EDT130.000.030.000.030.00-459171.88%
NFLX170922P001350002017-09-20 9:36AM EDT135.000.010.000.010.00-50163137.50%
NFLX170922P001400002017-09-12 2:45PM EDT140.000.010.000.030.00-1163137.50%
NFLX170922P001440002017-09-12 1:57PM EDT144.000.010.000.030.00-2025125.00%
NFLX170922P001450002017-09-18 1:52PM EDT145.000.010.000.010.00-3156109.38%
NFLX170922P001460002017-09-11 12:02PM EDT146.000.040.000.030.00-46118.75%
NFLX170922P001470002017-08-30 11:11AM EDT147.000.260.120.230.00-412158.59%
NFLX170922P001480002017-09-11 11:44AM EDT148.000.050.000.030.00-47112.50%
NFLX170922P001490002017-09-13 9:51AM EDT149.000.030.000.030.00-513109.38%
NFLX170922P001500002017-09-20 12:41PM EDT150.000.010.000.010.00-39296.88%
NFLX170922P001525002017-09-20 9:39AM EDT152.500.010.000.010.00-212790.63%
NFLX170922P001550002017-09-20 12:17PM EDT155.000.010.000.010.00-222781.25%
NFLX170922P001575002017-09-19 10:07AM EDT157.500.020.000.020.00-914481.25%
NFLX170922P001600002017-09-20 9:39AM EDT160.000.020.000.020.00-145873.44%
NFLX170922P001625002017-09-19 12:04PM EDT162.500.020.000.030.00-4043569.53%
NFLX170922P001650002017-09-20 2:12PM EDT165.000.010.000.010.00-856656.25%
NFLX170922P001675002017-09-20 11:45AM EDT167.500.010.000.050.00-696358.59%
NFLX170922P001700002017-09-20 3:59PM EDT170.000.020.000.040.00-13082854.30%
NFLX170922P001725002017-09-21 9:47AM EDT172.500.020.010.02-0.01-33.33%331,20442.19%
NFLX170922P001750002017-09-21 10:27AM EDT175.000.030.030.04-0.01-25.00%1093,00838.28%
NFLX170922P001775002017-09-21 9:56AM EDT177.500.100.060.07+0.03+42.86%542,23133.20%
NFLX170922P001800002017-09-21 10:30AM EDT180.000.160.160.17+0.02+14.29%1673,28829.69%
NFLX170922P001825002017-09-21 10:26AM EDT182.500.420.380.39+0.03+7.69%9143,35525.20%
NFLX170922P001850002017-09-21 10:28AM EDT185.001.091.111.19-0.03-2.68%1,4922,40224.83%
NFLX170922P001875002017-09-21 10:22AM EDT187.502.952.592.69+0.45+18.00%1571,13424.56%
NFLX170922P001900002017-09-21 9:42AM EDT190.004.904.655.40-0.58-10.58%223943.12%
NFLX170922P001925002017-09-20 3:33PM EDT192.507.456.958.050.00-242759.52%
NFLX170922P001950002017-09-21 10:05AM EDT195.009.969.5510.35+0.56+5.96%1512651.17%
NFLX170922P002000002017-09-19 10:31AM EDT200.0014.3014.4515.500.00-11070.51%
NFLX170922P002025002017-09-15 11:54PM EDT202.5019.0519.1521.450.00-55162.99%
NFLX170922P002200002017-09-21 10:21AM EDT220.0034.7034.8535.100.00-31132.72%
NFLX170922P002250002017-09-21 10:17AM EDT225.0040.2539.8540.100.00-21146.48%
NFLX170922P002300002017-09-21 10:17AM EDT230.0046.4544.8545.100.00-11159.57%