U.S. Markets open in 2 hrs 39 mins

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
185.68+1.06 (+0.57%)
At close: 4:00PM EDT

186.04 +0.36 (0.19%)
Pre-Market: 6:05AM EDT

People also watch
FBTSLAAMZNGOOGTWTR
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170922C001300002017-09-19 10:08AM EDT130.0055.100.000.000.00-770.00%
NFLX170922C001350002017-09-20 6:32AM EDT135.0049.7050.6050.750.00-32150.00%
NFLX170922C001400002017-09-19 10:43AM EDT140.0045.650.000.000.00-2110.00%
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 EDT157.5027.800.000.000.00-500.00%
NFLX170922C001600002017-09-18 2:12PM EDT160.0024.2525.1026.400.00-76976.95%
NFLX170922C001625002017-09-19 2:17PM EDT162.5022.750.000.000.00-2000.00%
NFLX170922C001650002017-09-19 11:58AM EDT165.0020.320.000.000.00-2680.00%
NFLX170922C001675002017-09-19 10:09AM EDT167.5017.500.000.000.00-12080.00%
NFLX170922C001700002017-09-19 12:51PM EDT170.0015.450.000.000.00-138120.00%
NFLX170922C001725002017-09-19 3:55PM EDT172.5013.500.000.000.00-800.00%
NFLX170922C001750002017-09-19 2:52PM EDT175.0010.660.000.000.00-377040.00%
NFLX170922C001775002017-09-19 3:59PM EDT177.508.350.000.000.00-631,1110.00%
NFLX170922C001800002017-09-19 3:57PM EDT180.006.150.000.000.00-75700.00%
NFLX170922C001825002017-09-19 3:58PM EDT182.503.890.000.000.00-1,01200.00%
NFLX170922C001850002017-09-19 3:59PM EDT185.002.080.000.000.00-5,59200.00%
NFLX170922C001875002017-09-19 3:59PM EDT187.500.990.000.000.00-3,1803,0003.13%
NFLX170922C001900002017-09-19 3:59PM EDT190.000.410.000.000.00-3,3323,8296.25%
NFLX170922C001925002017-09-19 3:57PM EDT192.500.180.000.000.00-330012.50%
NFLX170922C001950002017-09-19 3:55PM EDT195.000.090.000.000.00-290012.50%
NFLX170922C001975002017-09-19 3:56PM EDT197.500.050.000.000.00-128012.50%
NFLX170922C002000002017-09-19 3:59PM EDT200.000.040.000.000.00-185025.00%
NFLX170922C002025002017-09-19 3:01PM EDT202.500.030.000.000.00-3028725.00%
NFLX170922C002050002017-09-19 10:43AM EDT205.000.040.000.000.00-343025.00%
NFLX170922C002075002017-08-31 9:30AM EDT207.500.100.030.100.00-2158.20%
NFLX170922C002100002017-09-15 2:40PM EDT210.000.020.000.05-0.07-77.78%1002955.86%
NFLX170922C002150002017-08-21 3:22PM EDT215.000.050.000.060.00-1166.41%
NFLX170922C002175002017-09-20 6:16AM EDT217.500.020.000.050.00-6669.53%
NFLX170922C002200002017-09-15 11:53PM EDT220.000.040.000.040.00-5571.88%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170922P001300002017-09-08 10:21AM EDT130.000.030.000.030.00-459140.63%
NFLX170922P001350002017-09-07 9:31AM EDT135.000.040.000.060.00-78212135.94%
NFLX170922P001400002017-09-12 2:45PM EDT140.000.010.000.030.00-1163114.06%
NFLX170922P001440002017-09-12 1:57PM EDT144.000.010.000.030.00-2025103.13%
NFLX170922P001450002017-09-18 1:52PM EDT145.000.010.000.010.00-315690.63%
NFLX170922P001460002017-09-11 12:02PM EDT146.000.040.000.030.00-4698.44%
NFLX170922P001470002017-08-30 11:11AM EDT147.000.260.120.230.00-412130.27%
NFLX170922P001480002017-09-11 11:44AM EDT148.000.050.000.030.00-4792.19%
NFLX170922P001490002017-09-13 9:51AM EDT149.000.030.000.030.00-51390.63%
NFLX170922P001500002017-09-15 3:56PM EDT150.000.020.000.020.00-129784.38%
NFLX170922P001525002017-09-15 10:47AM EDT152.500.030.000.03+0.01+50.00%5010981.25%
NFLX170922P001550002017-09-18 12:42PM EDT155.000.010.000.040.00-1522778.13%
NFLX170922P001575002017-09-19 10:07AM EDT157.500.020.000.000.00-914450.00%
NFLX170922P001600002017-09-19 10:45AM EDT160.000.010.000.000.00-1045925.00%
NFLX170922P001625002017-09-19 12:04PM EDT162.500.020.000.000.00-40025.00%
NFLX170922P001650002017-09-19 3:37PM EDT165.000.020.000.000.00-356825.00%
NFLX170922P001675002017-09-19 3:29PM EDT167.500.030.000.000.00-49025.00%
NFLX170922P001700002017-09-19 3:40PM EDT170.000.030.000.000.00-6283125.00%
NFLX170922P001725002017-09-19 3:57PM EDT172.500.050.000.000.00-111025.00%
NFLX170922P001750002017-09-19 3:54PM EDT175.000.060.000.000.00-810012.50%
NFLX170922P001775002017-09-19 3:58PM EDT177.500.150.000.000.00-8562,03412.50%
NFLX170922P001800002017-09-19 3:58PM EDT180.000.280.000.000.00-2,6593,0696.25%
NFLX170922P001825002017-09-19 3:59PM EDT182.500.640.000.000.00-1,6672,7006.25%
NFLX170922P001850002017-09-19 3:59PM EDT185.001.380.000.000.00-4,6472,1821.56%
NFLX170922P001875002017-09-19 3:58PM EDT187.502.750.000.000.00-39600.00%
NFLX170922P001900002017-09-19 3:49PM EDT190.004.700.000.000.00-6700.00%
NFLX170922P001925002017-09-11 12:02PM EDT192.5011.459.4011.650.00-101095.95%
NFLX170922P001950002017-09-19 10:30AM EDT195.009.270.000.000.00-1121260.00%
NFLX170922P002000002017-09-19 10:31AM EDT200.0014.300.000.000.00-1100.00%
NFLX170922P002025002017-09-15 11:54PM EDT202.5019.0519.1521.450.00-55137.60%
NFLX170922P002200002017-09-20 6:16AM EDT220.0033.900.000.000.00-200.00%
NFLX170922P002300002017-09-20 6:32AM EDT230.0044.500.000.000.00-400.00%