U.S. Markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
187.35-1.43 (-0.76%)
At close: 4:00PM EDT
People also watch
FBTSLAAMZNGOOGTWTR
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170929C001300002017-08-31 9:59AM EDT130.0045.6044.4045.450.00-440.00%
NFLX170929C001400002017-09-20 3:58PM EDT140.0045.5545.6049.100.00-101750.00%
NFLX170929C001490002017-08-21 1:24PM EDT149.0017.8018.0018.600.00-230.00%
NFLX170929C001500002017-09-18 2:46PM EDT150.0033.1036.3038.650.00-262277.34%
NFLX170929C001525002017-09-18 9:33AM EDT152.5033.7533.2036.550.00-2958.59%
NFLX170929C001550002017-09-21 12:52PM EDT155.0033.9631.2534.750.00-21091.89%
NFLX170929C001575002017-09-19 12:57PM EDT157.5027.8528.8032.100.00-52484.13%
NFLX170929C001600002017-09-22 3:55PM EDT160.0027.2226.3029.60-1.68-5.81%151278.03%
NFLX170929C001625002017-09-18 2:02PM EDT162.5022.0923.1527.000.00-224258.50%
NFLX170929C001650002017-09-21 3:46PM EDT165.0025.2520.4024.300.00-313993.26%
NFLX170929C001675002017-09-22 3:45PM EDT167.5019.8518.0022.40-2.05-9.36%612752.69%
NFLX170929C001700002017-09-22 3:50PM EDT170.0017.5516.0018.45-1.75-9.07%201,00364.14%
NFLX170929C001725002017-09-22 1:51PM EDT172.5015.0513.1017.20-0.90-5.64%535076.20%
NFLX170929C001750002017-09-22 3:58PM EDT175.0012.7511.9513.50-2.30-15.28%4355651.20%
NFLX170929C001775002017-09-22 3:50PM EDT177.5010.249.6011.05-1.86-15.37%1221,24844.82%
NFLX170929C001800002017-09-22 3:58PM EDT180.007.986.959.40-1.59-16.61%1,03253847.97%
NFLX170929C001825002017-09-22 3:59PM EDT182.505.815.155.90-1.39-19.31%20765727.81%
NFLX170929C001850002017-09-22 3:56PM EDT185.003.803.703.80-1.48-28.03%1,1245,13523.80%
NFLX170929C001875002017-09-22 3:59PM EDT187.502.252.132.31-1.62-41.86%1,8871,74623.02%
NFLX170929C001900002017-09-22 3:59PM EDT190.001.301.211.30-1.19-47.79%5,4856,60322.97%
NFLX170929C001925002017-09-22 3:58PM EDT192.500.710.690.74-0.93-56.71%1,1353,13024.02%
NFLX170929C001950002017-09-22 3:59PM EDT195.000.360.350.50-0.62-63.27%1,4151,14926.66%
NFLX170929C001975002017-09-22 3:59PM EDT197.500.270.000.37-0.39-59.09%36753129.64%
NFLX170929C002000002017-09-22 3:59PM EDT200.000.250.160.27-0.22-46.81%74394232.08%
NFLX170929C002025002017-09-22 3:59PM EDT202.500.150.100.24-0.17-53.12%15618535.74%
NFLX170929C002050002017-09-22 3:59PM EDT205.000.150.000.18-0.07-31.82%36615737.89%
NFLX170929C002075002017-09-22 3:52PM EDT207.500.100.000.15-0.08-44.44%52917340.53%
NFLX170929C002100002017-09-22 3:59PM EDT210.000.090.080.12-0.03-25.00%1,0228142.68%
NFLX170929C002125002017-09-22 11:48PM EDT212.500.050.000.160.00-25048.63%
NFLX170929C002150002017-09-22 3:44PM EDT215.000.040.030.050.00-1195143.95%
NFLX170929C002200002017-09-21 12:07PM EDT220.000.080.000.040.00-506348.83%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170929P001300002017-09-07 3:43PM EDT130.000.020.000.060.00-1634100.78%
NFLX170929P001350002017-09-20 1:37PM EDT135.000.010.000.030.00-36585.16%
NFLX170929P001400002017-09-22 11:18AM EDT140.000.010.000.03-0.01-50.00%5011176.56%
NFLX170929P001450002017-09-21 3:19PM EDT145.000.020.000.030.00-104167.97%
NFLX170929P001460002017-09-01 1:41PM EDT146.000.270.200.31-0.66-70.97%1495.80%
NFLX170929P001470002017-09-08 3:28PM EDT147.000.190.160.24-0.10-34.48%12589.84%
NFLX170929P001480002017-09-20 1:37PM EDT148.000.040.000.030.00-34062.50%
NFLX170929P001490002017-09-14 10:11AM EDT149.000.080.000.070.00-24267.19%
NFLX170929P001500002017-09-22 10:12AM EDT150.000.020.000.030.00-231159.38%
NFLX170929P001525002017-09-21 2:39PM EDT152.500.030.000.030.00-1139855.47%
NFLX170929P001550002017-09-22 3:48PM EDT155.000.020.000.03-0.01-33.33%261,22651.56%
NFLX170929P001575002017-09-22 11:32AM EDT157.500.030.000.27-0.01-25.00%518263.28%
NFLX170929P001600002017-09-22 3:48PM EDT160.000.040.010.04-0.01-20.00%1021,22349.02%
NFLX170929P001625002017-09-22 3:09PM EDT162.500.030.000.04-0.02-40.00%11248044.73%
NFLX170929P001650002017-09-22 3:59PM EDT165.000.040.000.05-0.02-33.33%4547941.80%
NFLX170929P001675002017-09-22 3:25PM EDT167.500.050.050.16-0.05-50.00%2911,35645.12%
NFLX170929P001700002017-09-22 3:52PM EDT170.000.080.050.19-0.04-33.33%2151,40641.41%
NFLX170929P001725002017-09-22 3:54PM EDT172.500.100.080.22-0.05-33.33%10870637.40%
NFLX170929P001775002017-09-22 3:58PM EDT177.500.240.200.25-0.12-33.33%45680527.64%
NFLX170929P001800002017-09-22 3:58PM EDT180.000.430.400.45-0.15-25.86%1,1593,05526.12%
NFLX170929P001825002017-09-22 3:56PM EDT182.500.740.620.95-0.16-17.78%1,07897526.56%
NFLX170929P001850002017-09-22 3:59PM EDT185.001.291.291.45-0.34-20.86%1,9131,83123.80%
NFLX170929P001875002017-09-22 3:59PM EDT187.502.292.272.71-0.18-7.29%3,77763425.44%
NFLX170929P001900002017-09-22 3:58PM EDT190.003.703.654.35+0.15+4.23%73059427.15%
NFLX170929P001925002017-09-22 3:49PM EDT192.505.755.456.25+0.65+12.75%1265628.57%
NFLX170929P001950002017-09-22 3:47PM EDT195.008.237.608.35+1.63+24.70%766929.88%
NFLX170929P001975002017-09-22 11:48PM EDT197.5010.588.4512.300.00-111255.37%
NFLX170929P002000002017-09-22 11:48PM EDT200.0012.9011.2514.900.00-1963.40%
NFLX170929P002025002017-09-15 11:54PM EDT202.5017.7619.1521.600.00-11104.22%
NFLX170929P002050002017-09-15 11:54PM EDT205.0021.0521.6024.100.00-1515111.08%