NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX171020C000850002017-10-13 10:27AM EDT85.001.14115.30119.700.00-20544.92%
NFLX171020C000900002017-09-14 1:48PM EDT90.000.92110.20114.900.00-317524.41%
NFLX171020C000950002017-09-15 11:53PM EDT95.000.88105.20109.900.00-11493.95%
NFLX171020C001000002017-10-10 11:15AM EDT100.000.94100.30104.800.00-38459.96%
NFLX171020C001050002017-10-09 12:21PM EDT105.000.9395.3099.700.00-202427.83%
NFLX171020C001100002017-10-09 1:11PM EDT110.000.8790.3094.800.00-124406.64%
NFLX171020C001150002017-09-21 11:49AM EDT115.000.7485.2089.900.00-15386.08%
NFLX171020C001200002017-10-05 12:27PM EDT120.000.7180.3084.800.00-36357.81%
NFLX171020C001250002017-10-16 10:49AM EDT125.000.7375.3079.800.00-319334.86%
NFLX171020C001300002017-10-16 10:49AM EDT130.000.6870.3074.800.00-627312.60%
NFLX171020C001350002017-10-13 11:26AM EDT135.000.6365.3069.800.00-14291.11%
NFLX171020C001400002017-10-16 10:28AM EDT140.000.5960.3064.800.00-6126270.26%
NFLX171020C001450002017-10-10 11:21AM EDT145.000.5055.3059.800.00-129250.00%
NFLX171020C001500002017-10-16 3:57PM EDT150.000.5250.3054.800.00-7348230.23%
NFLX171020C001550002017-10-16 12:34PM EDT155.000.4545.3049.800.00-185210.89%
NFLX171020C001575002017-10-06 3:26PM EDT157.500.3943.0047.400.00-5790.63%
NFLX171020C001600002017-10-16 3:51PM EDT160.000.4240.3544.850.00-37356193.21%
NFLX171020C001625002017-10-05 9:52AM EDT162.500.2538.0042.350.00-930183.84%
NFLX171020C001650002017-10-16 3:59PM EDT165.000.3736.0039.900.00-261,910107.23%
NFLX171020C001675002017-10-16 3:46PM EDT167.500.3532.9036.100.00-545130.13%
NFLX171020C001700002017-10-16 3:54PM EDT170.000.3230.3033.100.00-7303,808102.44%
NFLX171020C001725002017-10-16 3:20PM EDT172.500.3028.7032.550.00-2312996.58%
NFLX171020C001750002017-10-16 3:56PM EDT175.000.2725.5028.100.00-3334,26088.48%
NFLX171020C001775002017-10-16 3:49PM EDT177.500.2524.0028.000.00-9978495.65%
NFLX171020C001800002017-10-16 3:58PM EDT180.000.2323.0023.650.00-1,1313,34382.67%
NFLX171020C001825002017-10-16 3:59PM EDT182.500.2119.4522.950.00-70481085.45%
NFLX171020C001850002017-10-16 3:59PM EDT185.000.1918.4519.800.00-1,4573,93186.62%
NFLX171020C001875002017-10-16 3:57PM EDT187.500.1715.2018.850.00-3981,21885.40%
NFLX171020C001900002017-10-16 3:59PM EDT190.000.1514.9015.600.00-2,2425,23487.92%
NFLX171020C001925002017-10-16 3:59PM EDT192.500.1312.5014.950.00-5372,27891.80%
NFLX171020C001950002017-10-16 3:59PM EDT195.000.1211.4512.200.00-2,8105,48388.62%
NFLX171020C001975002017-10-16 3:59PM EDT197.500.1010.3011.000.00-2,3653,95393.24%
NFLX171020C002000002017-10-16 3:59PM EDT200.000.098.959.150.00-19,70510,40290.84%
NFLX171020C002025002017-10-16 3:59PM EDT202.500.077.858.000.00-5,7901,98392.63%
NFLX171020C002050002017-10-16 3:59PM EDT205.000.066.757.000.00-9,2479,00693.80%
NFLX171020C002075002017-10-16 3:59PM EDT207.500.055.455.950.00-3,1453,24491.99%
NFLX171020C002100002017-10-16 3:59PM EDT210.000.044.704.850.00-10,7745,71191.72%
NFLX171020C002125002017-10-16 3:59PM EDT212.500.033.504.000.00-3,32246388.65%
NFLX171020C002150002017-10-16 3:59PM EDT215.000.033.253.350.00-9,5052,65691.72%
NFLX171020C002175002017-10-16 3:59PM EDT217.500.022.152.700.00-5,6232,35387.38%
NFLX171020C002200002017-10-16 3:59PM EDT220.000.022.052.220.00-8,9633,44690.45%
NFLX171020C002225002017-10-16 3:59PM EDT222.500.011.611.840.00-2,65319890.53%
NFLX171020C002250002017-10-16 3:59PM EDT225.000.011.321.400.00-10,6331,97990.09%
NFLX171020C002300002017-10-16 3:59PM EDT230.000.720.720.84+0.04+5.88%7,0321,02088.18%
NFLX171020C002350002017-10-16 3:59PM EDT235.000.510.530.54+0.06+13.33%4,5312,41190.87%
NFLX171020C002400002017-10-16 3:59PM EDT240.000.340.320.33+0.04+13.33%3,8181,88991.31%
NFLX171020C002450002017-10-16 3:59PM EDT245.000.170.150.19-0.07-29.17%1,94526589.84%
NFLX171020C002500002017-10-16 3:59PM EDT250.000.150.150.16-0.02-11.76%1,05670696.29%
NFLX171020C002550002017-10-16 3:59PM EDT255.000.100.060.10-0.01-9.09%45913294.92%
NFLX171020C002600002017-10-16 3:58PM EDT260.000.060.050.07-0.07-53.85%25916198.05%
NFLX171020C002650002017-10-16 3:58PM EDT265.000.050.040.05-0.03-37.50%5329101.17%
NFLX171020C002700002017-10-16 3:58PM EDT270.000.040.020.06-0.05-55.56%1482,511106.25%
NFLX171020C002750002017-10-16 3:22PM EDT275.000.040.020.05-0.03-42.86%415110.16%
NFLX171020C002800002017-10-16 3:41PM EDT280.000.030.030.04-0.11-78.57%3512116.41%
NFLX171020C002850002017-10-16 3:59PM EDT285.000.030.020.03-0.01-25.00%406391117.19%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX171020P000700002017-10-06 11:50PM EDT70.000.040.000.030.00-20337.50%
NFLX171020P000750002017-10-13 11:52PM EDT75.000.030.000.030.00-20315.63%
NFLX171020P000800002017-09-29 1:38PM EDT80.000.010.000.03-0.01-50.00%1160296.88%
NFLX171020P000850002017-09-11 10:25AM EDT85.000.020.000.030.00-10152278.13%
NFLX171020P000900002017-09-11 3:59PM EDT90.000.040.000.040.00-1035267.19%
NFLX171020P000950002017-10-16 10:24AM EDT95.000.020.000.02-0.01-33.33%292234.38%
NFLX171020P001000002017-10-16 10:28AM EDT100.000.010.000.01-0.03-75.00%5127206.25%
NFLX171020P001050002017-09-07 9:44AM EDT105.000.110.093.150.00-114406.93%
NFLX171020P001100002017-10-16 2:42PM EDT110.000.020.000.02-0.89-97.80%1536193.75%
NFLX171020P001150002017-10-13 10:53AM EDT115.000.030.000.03-0.05-62.50%5237184.38%
NFLX171020P001200002017-10-12 1:13PM EDT120.000.020.000.020.00-7230165.63%
NFLX171020P001300002017-10-16 3:59PM EDT130.000.020.010.02-0.03-60.00%3473,679146.88%
NFLX171020P001350002017-10-16 3:57PM EDT135.000.020.010.03-0.02-50.00%1632,666139.84%
NFLX171020P001400002017-10-16 3:59PM EDT140.000.020.020.03-0.02-50.00%1663,847131.25%
NFLX171020P001450002017-10-16 3:51PM EDT145.000.040.020.040.00-2372,531121.88%
NFLX171020P001500002017-10-16 3:58PM EDT150.000.030.020.05-0.04-57.14%7886,437112.50%
NFLX171020P001550002017-10-16 3:54PM EDT155.000.040.040.05-0.04-50.00%5357,605104.69%
NFLX171020P001575002017-10-16 3:15PM EDT157.500.030.030.08-0.09-75.00%2061,085101.17%
NFLX171020P001600002017-10-16 3:59PM EDT160.000.090.060.09-0.04-30.77%3,0084,82199.61%
NFLX171020P001625002017-10-16 3:58PM EDT162.500.110.050.11-0.04-26.67%81093494.53%
NFLX171020P001650002017-10-16 3:58PM EDT165.000.090.070.10-0.11-55.00%2,5665,72989.45%
NFLX171020P001675002017-10-16 3:59PM EDT167.500.150.110.15-0.12-44.44%1,0771,83089.06%
NFLX171020P001700002017-10-16 3:59PM EDT170.000.190.170.19-0.18-48.65%4,3157,63087.70%
NFLX171020P001725002017-10-16 3:59PM EDT172.500.250.250.31-0.27-51.92%3,6022,38388.09%
NFLX171020P001750002017-10-16 3:59PM EDT175.000.410.360.40-0.17-29.31%5,2956,49486.72%
NFLX171020P001775002017-10-16 3:59PM EDT177.500.600.500.56-0.40-40.00%4,6601,51185.94%
NFLX171020P001800002017-10-16 3:59PM EDT180.000.810.790.81-0.51-38.64%13,5236,23687.40%
NFLX171020P001825002017-10-16 3:59PM EDT182.500.010.000.000.00-9,834025.00%
NFLX171020P001850002017-10-16 3:59PM EDT185.000.020.000.000.00-8,882025.00%
NFLX171020P001875002017-10-16 3:59PM EDT187.500.020.000.000.00-4,272012.50%
NFLX171020P001900002017-10-16 3:59PM EDT190.000.020.000.000.00-11,553012.50%
NFLX171020P001925002017-10-16 3:59PM EDT192.500.030.000.000.00-3,221012.50%
NFLX171020P001950002017-10-16 3:59PM EDT195.000.050.000.000.00-3,98106.25%
NFLX171020P001975002017-10-16 3:59PM EDT197.500.050.000.000.00-2,83206.25%
NFLX171020P002000002017-10-16 3:59PM EDT200.000.060.000.000.00-13,27703.13%
NFLX171020P002025002017-10-16 3:59PM EDT202.500.070.000.000.00-1,57900.39%
NFLX171020P002050002017-10-16 3:59PM EDT205.000.080.000.000.00-86600.00%
NFLX171020P002075002017-10-16 3:56PM EDT207.500.100.000.000.00-20900.00%
NFLX171020P002100002017-10-16 3:59PM EDT210.000.120.000.000.00-33800.00%
NFLX171020P002125002017-10-16 3:57PM EDT212.500.130.000.000.00-17600.00%
NFLX171020P002150002017-10-16 3:57PM EDT215.000.150.000.000.00-23200.00%
NFLX171020P002175002017-10-16 3:58PM EDT217.500.170.000.000.00-4900.00%
NFLX171020P002200002017-10-16 3:58PM EDT220.000.190.000.000.00-18500.00%
NFLX171020P002225002017-10-16 3:39PM EDT222.500.210.000.000.00-1600.00%
NFLX171020P002250002017-10-16 3:53PM EDT225.000.230.000.000.00-3700.00%
NFLX171020P002300002017-10-16 3:53PM EDT230.000.280.000.000.00-2500.00%
NFLX171020P002350002017-10-16 11:01AM EDT235.000.370.000.000.00-100.00%
NFLX171020P002400002017-10-16 3:46PM EDT240.000.370.000.000.00-600.00%
NFLX171020P002450002017-07-28 11:54PM EDT245.000.560.000.000.00-200.00%
NFLX171020P002500002017-10-10 10:20AM EDT250.000.550.000.000.00-200.00%
NFLX171020P002550002017-10-10 11:15AM EDT255.000.600.000.000.00-300.00%
NFLX171020P002600002017-09-13 12:06PM EDT260.000.760.000.000.00-300.00%
NFLX171020P002650002017-09-12 11:12AM EDT265.000.820.000.000.00-300.00%
NFLX171020P002700002017-09-08 11:53PM EDT270.000.900.000.000.00-300.00%