U.S. Markets closed

Netflix, Inc. (NFLX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
158.02+3.13 (+2.02%)
At close: 4:00PM EDT

158.02 0.00 (0.00%)
After hours: 6:09PM EDT

People also watch
FBTSLAGOOGAMZNTWTR
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170623C001000002017-06-23 9:43AM EDT100.0053.8057.9058.10-0.70-1.28%15373.44%
NFLX170623C001050002017-06-22 10:22AM EDT105.0049.2049.8050.000.901.86%270.00%
NFLX170623C001100002017-06-23 3:56PM EDT110.0047.9147.9548.103.618.15%1011225.00%
NFLX170623C001150002017-06-22 2:53PM EDT115.0039.4439.6540.40-10.82-21.53%330.00%
NFLX170623C001200002017-06-22 2:52PM EDT120.0034.4234.6535.50-10.81-23.90%110.00%
NFLX170623C001250002017-06-23 11:17AM EDT125.0031.2931.3534.553.2111.43%55372.85%
NFLX170623C001300002017-06-23 3:56PM EDT130.0027.9727.5029.003.2213.01%1415208.59%
NFLX170623C001310002017-06-16 11:50PM EDT131.0022.0820.6522.600.00-49740.00%
NFLX170623C001350002017-06-16 11:50PM EDT135.0018.0016.7018.650.00-28000.00%
NFLX170623C001390002017-06-16 11:50PM EDT139.0014.5212.8014.650.00-32200.00%
NFLX170623C001400002017-06-23 3:48PM EDT140.0017.8117.9018.703.1121.16%70296146.68%
NFLX170623C001410002017-06-23 5:54PM EDT141.0016.8615.5518.700.00-100115.63%
NFLX170623C001420002017-06-23 3:22PM EDT142.0015.4014.5517.455.4054.00%216209.28%
NFLX170623C001430002017-06-23 11:06AM EDT143.0013.3513.5516.351.3511.25%17195.02%
NFLX170623C001440002017-06-23 3:38PM EDT144.0013.6012.5515.403.4233.60%1028188.38%
NFLX170623C001450002017-06-23 3:31PM EDT145.0012.5812.7013.402.7828.37%13517875.00%
NFLX170623C001460002017-06-23 1:43PM EDT146.0011.6710.5513.452.4326.30%1024172.17%
NFLX170623C001470002017-06-23 3:55PM EDT147.0011.0010.8511.402.7533.33%1023279.30%
NFLX170623C001480002017-06-23 3:38PM EDT148.009.709.6010.303.1548.09%1532690.82%
NFLX170623C001490002017-06-23 3:03PM EDT149.008.788.659.453.0753.77%7525153.91%
NFLX170623C001500002017-06-23 3:55PM EDT150.007.937.508.653.0161.18%23371853.91%
NFLX170623C001525002017-06-23 3:57PM EDT152.505.205.355.902.68106.35%1,5961,58463.77%
NFLX170623C001550002017-06-23 3:59PM EDT155.003.103.003.152.20244.44%9,6355,47629.98%
NFLX170623C001575002017-06-23 3:59PM EDT157.500.620.500.680.42210.00%14,2275,87410.99%
NFLX170623C001600002017-06-23 3:57PM EDT160.000.010.000.02-0.05-83.33%5,7906,36013.87%
NFLX170623C001625002017-06-23 3:55PM EDT162.500.010.000.01-0.04-80.00%4592,02224.22%
NFLX170623C001650002017-06-23 3:16PM EDT165.000.010.000.010.00-9995,13435.16%
NFLX170623C001675002017-06-22 3:58PM EDT167.500.010.010.03-0.05-83.33%701,14250.00%
NFLX170623C001700002017-06-23 12:46PM EDT170.000.010.000.01-0.02-66.67%290251.56%
NFLX170623C001725002017-06-23 2:18PM EDT172.500.010.000.01-0.01-50.00%452260.94%
NFLX170623C001750002017-06-23 12:24PM EDT175.000.010.000.01-0.01-50.00%626968.75%
NFLX170623C001775002017-06-21 10:02AM EDT177.500.030.000.040.00-210591.41%
NFLX170623C001800002017-06-22 12:26PM EDT180.000.010.000.03-0.01-50.00%120798.44%
NFLX170623C001825002017-06-06 1:58PM EDT182.500.160.050.100.00-424130.86%
NFLX170623C001850002017-06-08 3:21PM EDT185.000.090.020.090.00-4271135.16%
NFLX170623C001875002017-06-20 3:51PM EDT187.500.010.000.030.00-165295125.00%
NFLX170623C001900002017-06-08 3:25PM EDT190.000.030.000.200.00-163167.97%
NFLX170623C002000002017-06-22 5:53PM EDT200.000.010.000.030.00-2222165.63%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170623P001200002017-06-02 11:50PM EDT120.000.100.000.050.00-2020206.25%
NFLX170623P001230002017-06-16 11:51PM EDT123.000.030.000.060.00-6060192.97%
NFLX170623P001240002017-06-02 11:50PM EDT124.000.090.000.050.00-2020182.81%
NFLX170623P001250002017-06-02 11:50PM EDT125.000.090.000.060.00-2102181.25%
NFLX170623P001270002017-06-12 4:47PM EDT127.000.100.090.140.00-10204.69%
NFLX170623P001280002017-06-12 4:47PM EDT128.000.210.100.140.00-40199.22%
NFLX170623P001300002017-06-20 12:27PM EDT130.000.010.000.030.00-5350142.19%
NFLX170623P001310002017-06-15 3:58PM EDT131.000.090.010.060.00-411151.56%
NFLX170623P001320002017-06-20 11:27AM EDT132.000.010.000.030.00-213132.81%
NFLX170623P001330002017-06-20 11:10AM EDT133.000.010.000.010.00-141112.50%
NFLX170623P001340002017-06-20 11:26AM EDT134.000.010.000.030.00-27111121.88%
NFLX170623P001350002017-06-20 3:14PM EDT135.000.010.000.040.00-12360121.88%
NFLX170623P001360002017-06-16 11:51PM EDT136.000.080.050.100.00-8162138.67%
NFLX170623P001370002017-06-22 9:37AM EDT137.000.030.000.070.02200.00%2291119.53%
NFLX170623P001380002017-06-23 3:48PM EDT138.000.010.000.01-0.02-66.67%107990.63%
NFLX170623P001390002017-06-23 3:48PM EDT139.000.010.000.01-0.01-50.00%108287.50%
NFLX170623P001400002017-06-22 1:28PM EDT140.000.010.000.02-0.01-50.00%111,00989.06%
NFLX170623P001410002017-06-22 9:36AM EDT141.000.030.000.030.00-317487.50%
NFLX170623P001420002017-06-22 2:11PM EDT142.000.020.010.020.00-724582.81%
NFLX170623P001430002017-06-23 12:27PM EDT143.000.010.000.01-0.04-80.00%1157868.75%
NFLX170623P001440002017-06-23 1:43PM EDT144.000.010.000.01-0.03-75.00%1643465.63%
NFLX170623P001450002017-06-23 2:44PM EDT145.000.010.000.010.00-2561,51260.94%
NFLX170623P001460002017-06-23 11:03AM EDT146.000.010.000.01-0.01-50.00%1963956.25%
NFLX170623P001470002017-06-23 10:45AM EDT147.000.010.000.010.00-271,20951.56%
NFLX170623P001480002017-06-23 3:06PM EDT148.000.020.000.01-0.01-33.33%1362,23551.56%
NFLX170623P001490002017-06-23 2:38PM EDT149.000.010.000.01-0.02-66.67%851,11546.88%
NFLX170623P001500002017-06-23 3:16PM EDT150.000.010.000.01-0.03-75.00%6612,97542.19%
NFLX170623P001525002017-06-23 3:48PM EDT152.500.010.000.01-0.18-94.74%1,6892,58429.69%
NFLX170623P001550002017-06-23 3:56PM EDT155.000.010.000.01-0.91-98.91%3,4091,89017.97%
NFLX170623P001575002017-06-23 3:50PM EDT157.500.030.000.04-2.88-98.97%4,7789046.15%
NFLX170623P001600002017-06-23 3:59PM EDT160.001.821.772.14-3.38-65.00%4731,46823.54%
NFLX170623P001625002017-06-23 3:25PM EDT162.505.094.254.65-2.55-33.38%1581,15941.99%
NFLX170623P001650002017-06-23 3:35PM EDT165.007.576.807.30-2.54-25.12%23547168.46%
NFLX170623P001675002017-06-23 10:43AM EDT167.5011.518.3010.85-2.01-14.87%104164.65%
NFLX170623P001700002017-06-22 2:57PM EDT170.0015.9014.7515.20-0.89-5.30%4207219.63%
NFLX170623P001725002017-06-20 9:30AM EDT172.5019.0217.4518.000.00-1141250.10%
NFLX170623P001750002017-06-21 9:53AM EDT175.0021.9619.7520.600.00-2630268.75%
NFLX170623P002100002017-06-22 5:53PM EDT210.0056.0555.0055.200.00-50489.36%
NFLX170623P002200002017-06-22 5:53PM EDT220.0066.0565.0065.200.00-40540.14%
NFLX170623P002300002017-06-22 5:53PM EDT230.0075.7075.0075.200.00-50587.11%