U.S. Markets open in 5 hrs 42 mins

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
185.51-0.17 (-0.09%)
At close: 4:00PM EDT
People also watch
FBTSLAAMZNGOOGTWTR
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170922C001300002017-09-20 3:06PM EDT130.0054.550.000.000.00-200.00%
NFLX170922C001350002017-09-21 3:17AM EDT135.0049.000.000.000.00-100.00%
NFLX170922C001400002017-09-20 3:58PM EDT140.0045.550.000.000.00-1100.00%
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 EDT157.5027.8027.4528.650.00-52594.53%
NFLX170922C001600002017-09-18 2:12PM EDT160.0024.2524.9526.200.00-76992.58%
NFLX170922C001625002017-09-20 3:44PM EDT162.5022.400.000.000.00-2300.00%
NFLX170922C001650002017-09-20 2:01PM EDT165.0020.000.000.000.00-700.00%
NFLX170922C001675002017-09-20 2:51PM EDT167.5016.830.000.000.00-1100.00%
NFLX170922C001700002017-09-20 2:26PM EDT170.0013.960.000.000.00-900.00%
NFLX170922C001725002017-09-20 3:28PM EDT172.5012.250.000.000.00-6300.00%
NFLX170922C001750002017-09-20 3:52PM EDT175.0010.200.000.000.00-7200.00%
NFLX170922C001775002017-09-20 2:27PM EDT177.506.200.000.000.00-2200.00%
NFLX170922C001800002017-09-20 3:58PM EDT180.006.000.000.000.00-22300.00%
NFLX170922C001825002017-09-20 3:59PM EDT182.503.500.000.000.00-98500.00%
NFLX170922C001850002017-09-20 3:59PM EDT185.001.600.000.000.00-3,48700.00%
NFLX170922C001875002017-09-20 3:59PM EDT187.500.570.000.000.00-2,57903.13%
NFLX170922C001900002017-09-20 3:59PM EDT190.000.200.000.000.00-2,11206.25%
NFLX170922C001925002017-09-20 3:50PM EDT192.500.080.000.000.00-373012.50%
NFLX170922C001950002017-09-20 3:41PM EDT195.000.020.000.000.00-41012.50%
NFLX170922C001975002017-09-20 3:32PM EDT197.500.010.000.000.00-49025.00%
NFLX170922C002000002017-09-20 3:54PM EDT200.000.010.000.000.00-15025.00%
NFLX170922C002025002017-09-20 10:11AM EDT202.500.020.000.000.00-1025.00%
NFLX170922C002050002017-09-20 9:30AM EDT205.000.030.000.000.00-2025.00%
NFLX170922C002075002017-09-20 9:31AM EDT207.500.030.000.000.00-5025.00%
NFLX170922C002100002017-09-15 2:40PM EDT210.000.020.000.05-0.07-77.78%1002968.75%
NFLX170922C002150002017-08-21 3:22PM EDT215.000.050.000.060.00-1182.03%
NFLX170922C002175002017-09-21 3:17AM EDT217.500.020.000.030.00-6681.25%
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 EDT135.000.010.000.000.00-50050.00%
NFLX170922P001400002017-09-12 2:45PM EDT140.000.010.000.030.00-1163139.06%
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 EDT147.000.260.120.230.00-412158.98%
NFLX170922P001480002017-09-11 11:44AM EDT148.000.050.000.030.00-47112.50%
NFLX170922P001490002017-09-13 9:51AM EDT149.000.030.000.030.00-513110.16%
NFLX170922P001500002017-09-20 12:41PM EDT150.000.010.000.000.00-3050.00%
NFLX170922P001525002017-09-20 9:39AM EDT152.500.010.000.000.00-2050.00%
NFLX170922P001550002017-09-20 12:17PM EDT155.000.010.000.000.00-2050.00%
NFLX170922P001575002017-09-19 10:07AM EDT157.500.020.000.020.00-914481.25%
NFLX170922P001600002017-09-20 9:39AM EDT160.000.020.000.000.00-1050.00%
NFLX170922P001625002017-09-19 12:04PM EDT162.500.020.000.030.00-4043570.31%
NFLX170922P001650002017-09-20 2:12PM EDT165.000.010.000.000.00-8025.00%
NFLX170922P001675002017-09-20 11:45AM EDT167.500.010.000.000.00-6025.00%
NFLX170922P001700002017-09-20 3:59PM EDT170.000.020.000.000.00-130025.00%
NFLX170922P001725002017-09-20 3:50PM EDT172.500.030.000.000.00-114025.00%
NFLX170922P001750002017-09-20 3:50PM EDT175.000.040.000.000.00-439025.00%
NFLX170922P001775002017-09-20 3:57PM EDT177.500.070.000.000.00-1,015012.50%
NFLX170922P001800002017-09-20 3:56PM EDT180.000.140.000.000.00-2,882012.50%
NFLX170922P001825002017-09-20 3:59PM EDT182.500.390.000.000.00-2,84506.25%
NFLX170922P001850002017-09-20 3:59PM EDT185.001.120.000.000.00-4,56101.56%
NFLX170922P001875002017-09-20 3:59PM EDT187.502.500.000.000.00-48200.00%
NFLX170922P001900002017-09-20 2:55PM EDT190.005.480.000.000.00-7400.00%
NFLX170922P001925002017-09-20 3:33PM EDT192.507.450.000.000.00-2400.00%
NFLX170922P001950002017-09-20 3:57PM EDT195.009.400.000.000.00-3300.00%
NFLX170922P002000002017-09-19 10:31AM EDT200.0014.3013.7515.100.00-11082.23%
NFLX170922P002025002017-09-15 11:54PM EDT202.5019.0519.1521.450.00-55165.67%
NFLX170922P002200002017-09-21 3:17AM EDT220.0035.100.000.000.00-100.00%
NFLX170922P002250002017-09-21 3:17AM EDT225.0038.900.000.000.00-100.00%
NFLX170922P002300002017-09-21 3:17AM EDT230.0046.450.000.000.00-100.00%