U.S. Markets closed

Netflix, Inc. (NFLX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
183.60-0.26 (-0.14%)
At close: 4:00PM EDT

183.45 -0.15 (-0.08%)
After hours: 4:26PM EDT

People also watch
FBTSLAGOOGAMZNTWTR
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170721C000550002017-07-20 4:03PM EDT55.00129.25128.50128.750.00-424568.75%
NFLX170721C000600002017-07-20 4:03PM EDT60.00123.05123.50123.750.00-211528.13%
NFLX170721C000650002017-07-20 4:03PM EDT65.00118.55118.50118.750.00-2017490.63%
NFLX170721C000700002017-07-20 4:03PM EDT70.00107.65113.20113.900.00-11611.72%
NFLX170721C000750002017-07-17 11:48AM EDT75.0085.20108.00109.150.00-10627.73%
NFLX170721C000850002017-07-14 1:30PM EDT85.0074.9075.5076.90-5.63-6.99%220.00%
NFLX170721C000900002017-07-12 10:02AM EDT90.0068.1770.5071.900.00-1040.00%
NFLX170721C000950002017-07-18 3:07PM EDT95.0089.2588.1089.200.00-15343.75%
NFLX170721C001000002017-07-19 10:14AM EDT100.0083.0083.5083.800.00-116318.75%
NFLX170721C001050002017-07-20 2:36PM EDT105.0078.1578.5078.8033.3274.33%424295.31%
NFLX170721C001100002017-07-18 12:32PM EDT110.0072.8873.2574.000.00-1633253.13%
NFLX170721C001150002017-07-20 10:52AM EDT115.0068.7668.3068.9036.76114.88%2750.00%
NFLX170721C001200002017-07-20 3:28PM EDT120.0063.5163.3063.95-0.45-0.70%321212.50%
NFLX170721C001250002017-07-20 3:00PM EDT125.0058.3258.5058.754.408.16%1524193.75%
NFLX170721C001280002017-07-14 11:54PM EDT128.0029.8032.6534.050.00-110.00%
NFLX170721C001300002017-07-20 3:42PM EDT130.0053.7953.5553.75-1.41-2.55%13255189.84%
NFLX170721C001320002017-07-14 11:54PM EDT132.0019.6028.8030.150.00-110.00%
NFLX170721C001330002017-07-20 4:03PM EDT133.0029.1050.0050.900.00-2523230.27%
NFLX170721C001350002017-07-20 10:42AM EDT135.0048.7548.5048.75-0.48-0.98%10134157.81%
NFLX170721C001360002017-07-14 11:54PM EDT136.0018.5024.9526.150.00-19190.00%
NFLX170721C001370002017-07-18 11:04AM EDT137.0043.9446.0046.900.00-44212.11%
NFLX170721C001380002017-07-19 11:28AM EDT138.0049.0645.3546.200.00-118189.84%
NFLX170721C001390002017-07-14 3:08PM EDT139.0022.3022.3523.101.758.52%1390.00%
NFLX170721C001400002017-07-20 3:33PM EDT140.0043.7443.5043.75-0.46-1.04%14313140.63%
NFLX170721C001410002017-07-18 11:04AM EDT141.0039.9742.2542.900.00-456194.14%
NFLX170721C001420002017-07-17 1:06PM EDT142.0020.4041.3541.950.00-542145.70%
NFLX170721C001430002017-07-18 9:37AM EDT143.0033.0040.3041.200.00-17165.23%
NFLX170721C001440002017-07-14 11:30AM EDT144.0016.9418.2018.850.492.98%1410.00%
NFLX170721C001450002017-07-20 1:55PM EDT145.0039.4138.5038.75-0.19-0.48%106513125.00%
NFLX170721C001460002017-07-20 11:56AM EDT146.0039.0037.5037.80-0.55-1.39%3236131.25%
NFLX170721C001470002017-07-19 1:08PM EDT147.0038.5036.5036.800.00-15267128.13%
NFLX170721C001480002017-07-20 12:03PM EDT148.0037.4035.5035.75-0.20-0.53%5335114.84%
NFLX170721C001490002017-07-20 1:32PM EDT149.0035.8134.5034.800.571.62%2415121.09%
NFLX170721C001500002017-07-20 3:06PM EDT150.0033.2033.5033.80-0.95-2.78%1192,314117.97%
NFLX170721C001525002017-07-20 3:30PM EDT152.5031.1531.0531.30-0.55-1.74%392,311115.23%
NFLX170721C001550002017-07-20 3:37PM EDT155.0028.7228.5528.80-0.61-2.08%1344,894106.25%
NFLX170721C001575002017-07-20 3:38PM EDT157.5026.2526.0526.25-1.05-3.85%412,75592.19%
NFLX170721C001600002017-07-20 3:59PM EDT160.0023.6023.5023.70-0.30-1.26%66517,10750.00%
NFLX170721C001625002017-07-20 3:53PM EDT162.5021.0521.0021.30-0.55-2.55%2338,85075.78%
NFLX170721C001650002017-07-20 3:58PM EDT165.0018.5518.5518.80-0.81-4.18%6519,91171.48%
NFLX170721C001675002017-07-20 3:32PM EDT167.5016.2516.0516.30-0.54-3.22%2573,20862.89%
NFLX170721C001700002017-07-20 3:59PM EDT170.0013.5513.5513.80-0.30-2.17%8787,72454.30%
NFLX170721C001725002017-07-20 3:58PM EDT172.5011.0711.1011.35-0.38-3.32%3933,42150.00%
NFLX170721C001750002017-07-20 3:59PM EDT175.008.628.558.75-0.43-4.75%8666,72342.09%
NFLX170721C001775002017-07-20 3:54PM EDT177.506.076.106.35-0.66-9.81%3564,33736.62%
NFLX170721C001800002017-07-20 3:59PM EDT180.003.653.753.95-0.84-18.71%1,6009,72528.22%
NFLX170721C001825002017-07-20 3:59PM EDT182.501.751.741.84-0.85-32.69%4,6096,20722.41%
NFLX170721C001850002017-07-20 3:59PM EDT185.000.530.570.59-0.77-59.23%15,44911,26321.29%
NFLX170721C001900002017-07-20 3:59PM EDT190.000.060.050.08-0.28-82.35%12,58212,89828.03%
NFLX170721C001950002017-07-20 3:59PM EDT195.000.020.020.04-0.17-89.47%5,3237,78839.45%
NFLX170721C002000002017-07-20 3:59PM EDT200.000.030.010.03-0.11-78.57%9583,91951.17%
NFLX170721C002050002017-07-20 3:59PM EDT205.000.030.010.03-0.06-66.67%2972,74060.94%
NFLX170721C002100002017-07-20 3:50PM EDT210.000.020.010.08-0.01-33.33%1061,28979.69%
NFLX170721C002150002017-07-20 3:13PM EDT215.000.010.010.02-0.03-75.00%1554780.47%
NFLX170721C002200002017-07-20 3:45PM EDT220.000.010.010.02-0.02-66.67%9775190.63%
NFLX170721C002250002017-07-20 4:03PM EDT225.000.010.000.020.00-2812496.88%
NFLX170721C002300002017-07-20 4:03PM EDT230.000.020.000.080.00-121141122.66%
NFLX170721C002350002017-07-20 4:03PM EDT235.000.010.000.010.00-25179109.38%
NFLX170721C002400002017-07-20 4:03PM EDT240.000.010.000.010.00-19276118.75%
NFLX170721C002450002017-07-20 4:03PM EDT245.000.010.000.010.00-546596125.00%
NFLX170721C002500002017-07-19 3:59PM EDT250.000.010.000.010.00-526590131.25%
NFLX170721C002550002017-07-20 4:03PM EDT255.000.010.000.010.00-200200140.63%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170721P000550002017-06-06 11:55AM EDT55.000.040.000.500.00-79735.94%
NFLX170721P000750002017-06-02 11:50PM EDT75.000.010.000.520.00-13559.38%
NFLX170721P000800002017-07-07 9:53AM EDT80.000.030.000.03-0.02-40.00%50100381.25%
NFLX170721P000850002017-07-17 12:42PM EDT85.000.010.000.010.00-11325.00%
NFLX170721P000900002017-06-27 12:35PM EDT90.000.040.000.160.00-531389.06%
NFLX170721P000950002017-06-23 10:20AM EDT95.000.050.000.03-0.01-16.67%1917306.25%
NFLX170721P001000002017-07-14 2:30PM EDT100.000.010.000.02-0.02-66.67%157271.88%
NFLX170721P001050002017-07-20 9:56AM EDT105.000.010.000.010.00-21,106237.50%
NFLX170721P001100002017-07-19 9:38AM EDT110.000.010.000.010.00-101,706218.75%
NFLX170721P001150002017-07-19 10:28AM EDT115.000.010.000.010.00-152,848200.00%
NFLX170721P001160002017-07-14 11:54PM EDT116.000.160.000.180.00-1010264.06%
NFLX170721P001170002017-07-20 4:03PM EDT117.000.010.000.010.00-55193.75%
NFLX170721P001180002017-07-17 3:12PM EDT118.000.020.000.010.00-4223193.75%
NFLX170721P001190002017-07-17 11:45AM EDT119.000.030.000.010.00-215187.50%
NFLX170721P001200002017-07-20 9:47AM EDT120.000.010.000.010.00-22,509181.25%
NFLX170721P001220002017-07-14 11:54PM EDT122.000.160.000.170.00-717235.94%
NFLX170721P001230002017-07-14 11:54PM EDT123.000.090.000.140.00-11226.56%
NFLX170721P001240002017-07-19 11:34AM EDT124.000.020.000.010.00-1130168.75%
NFLX170721P001250002017-07-20 2:42PM EDT125.000.010.000.010.00-1303,708168.75%
NFLX170721P001260002017-07-18 10:31AM EDT126.000.010.000.010.00-1091162.50%
NFLX170721P001270002017-07-20 3:22PM EDT127.000.010.000.010.00-55293162.50%
NFLX170721P001280002017-07-19 3:28PM EDT128.000.010.000.010.00-12302156.25%
NFLX170721P001290002017-07-20 3:24PM EDT129.000.010.000.010.00-35187156.25%
NFLX170721P001300002017-07-20 2:42PM EDT130.000.010.000.010.00-185,270150.00%
NFLX170721P001310002017-07-19 3:15PM EDT131.000.010.000.010.00-26146150.00%
NFLX170721P001320002017-07-18 12:49PM EDT132.000.010.000.010.00-613955143.75%
NFLX170721P001330002017-07-20 3:24PM EDT133.000.010.000.010.00-140632143.75%
NFLX170721P001340002017-07-19 11:34AM EDT134.000.010.000.010.00-7582137.50%
NFLX170721P001350002017-07-20 2:36PM EDT135.000.010.000.010.00-966,774137.50%
NFLX170721P001360002017-07-20 3:35PM EDT136.000.010.000.010.00-3918131.25%
NFLX170721P001370002017-07-20 2:35PM EDT137.000.010.000.010.00-29939131.25%
NFLX170721P001380002017-07-20 12:15PM EDT138.000.010.000.010.00-1121,165125.00%
NFLX170721P001390002017-07-20 12:24PM EDT139.000.010.000.010.00-11,496125.00%
NFLX170721P001400002017-07-20 3:35PM EDT140.000.010.000.010.00-1599,202121.88%
NFLX170721P001410002017-07-20 1:41PM EDT141.000.010.000.010.00-61,057118.75%
NFLX170721P001420002017-07-20 2:35PM EDT142.000.010.000.010.00-1332,491115.63%
NFLX170721P001430002017-07-20 3:14PM EDT143.000.010.000.01-0.01-50.00%194,397112.50%
NFLX170721P001440002017-07-20 3:39PM EDT144.000.010.000.010.00-1402,740109.38%
NFLX170721P001450002017-07-20 3:25PM EDT145.000.010.000.01-0.01-50.00%2719,393106.25%
NFLX170721P001460002017-07-20 3:51PM EDT146.000.010.000.01-0.01-50.00%237,918103.13%
NFLX170721P001470002017-07-20 3:57PM EDT147.000.010.000.010.00-121,397100.00%
NFLX170721P001480002017-07-20 3:14PM EDT148.000.040.000.010.03300.00%284,02796.88%
NFLX170721P001490002017-07-20 1:55PM EDT149.000.010.000.010.00-162,50693.75%
NFLX170721P001500002017-07-20 3:50PM EDT150.000.010.000.010.00-2038,99193.75%
NFLX170721P001525002017-07-20 3:56PM EDT152.500.010.000.010.00-164,16884.38%
NFLX170721P001550002017-07-20 3:26PM EDT155.000.010.000.020.00-9610,29584.38%
NFLX170721P001575002017-07-20 3:30PM EDT157.500.020.000.04-0.01-33.33%222,37582.81%
NFLX170721P001600002017-07-20 3:58PM EDT160.000.010.010.02-0.02-66.67%20012,10772.66%
NFLX170721P001625002017-07-20 3:59PM EDT162.500.020.010.02-0.02-50.00%784,48464.84%
NFLX170721P001650002017-07-20 3:58PM EDT165.000.010.010.03-0.02-66.67%1533,35859.77%
NFLX170721P001675002017-07-20 3:18PM EDT167.500.020.010.02-0.03-60.00%2522,86350.78%
NFLX170721P001700002017-07-20 3:58PM EDT170.000.020.010.02-0.04-66.67%2905,77644.53%
NFLX170721P001725002017-07-20 3:31PM EDT172.500.020.020.03-0.04-66.67%4022,79239.45%
NFLX170721P001750002017-07-20 3:59PM EDT175.000.030.020.03-0.11-78.57%2,3387,04931.45%
NFLX170721P001775002017-07-20 3:58PM EDT177.500.060.060.08-0.22-78.57%2,6813,95327.93%
NFLX170721P001800002017-07-20 3:59PM EDT180.000.210.200.21-0.34-61.82%12,0026,76123.83%
NFLX170721P001825002017-07-20 4:03PM EDT182.500.660.630.670.00-9,7173,75821.02%
NFLX170721P001850002017-07-20 3:59PM EDT185.001.951.831.97-0.60-23.53%6,7813,72120.85%
NFLX170721P001900002017-07-20 3:59PM EDT190.006.446.306.55-0.36-5.29%54895332.23%
NFLX170721P001950002017-07-20 4:03PM EDT195.0010.8311.2511.500.00-1710346.09%
NFLX170721P002000002017-07-20 9:33AM EDT200.0016.0016.2016.500.603.90%46761.33%
NFLX170721P002050002017-07-20 4:03PM EDT205.0021.1021.2521.500.00-1275.59%
NFLX170721P002200002017-06-15 11:09AM EDT220.0070.9566.7069.250.00-44812.60%
NFLX170721P002250002017-06-02 11:50PM EDT225.0061.2858.2562.250.00-40600.44%
NFLX170721P002450002017-07-20 4:03PM EDT245.0062.2061.2061.500.00-18170.31%
NFLX170721P002500002017-07-20 4:03PM EDT250.0067.2066.2066.500.00-24180.08%
NFLX170721P002550002017-06-12 10:08AM EDT255.00104.72101.85105.9012.9014.05%11982.76%