NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX180525C001950002018-04-13 11:56PM EDT195.00115.56116.35119.150.00-550.00%
NFLX180525C002050002018-04-13 11:56PM EDT205.00105.38106.65109.350.00-770.00%
NFLX180525C002100002018-05-14 3:36PM EDT210.00119.09118.10119.40+3.32+2.87%22271.44%
NFLX180525C002250002018-05-18 11:58PM EDT225.00100.3798.7099.950.00-11122.66%
NFLX180525C002300002018-04-13 11:56PM EDT230.0086.5783.1084.750.00-10110.00%
NFLX180525C002350002018-04-13 11:56PM EDT235.0076.7078.2080.600.00-10100.00%
NFLX180525C002400002018-05-17 2:40PM EDT240.0085.6383.6585.000.00-124103.13%
NFLX180525C002475002018-04-20 11:57PM EDT247.5063.6079.4082.950.00-11188.13%
NFLX180525C002500002018-05-17 11:03AM EDT250.0079.6573.6575.000.00-203990.63%
NFLX180525C002525002018-05-15 12:53PM EDT252.5074.2671.1572.500.00-2087.50%
NFLX180525C002550002018-05-18 11:58PM EDT255.0069.7268.6570.000.00-4684.38%
NFLX180525C002575002018-05-10 10:45AM EDT257.5072.5467.7570.150.00-23137.31%
NFLX180525C002600002018-05-18 12:07PM EDT260.0065.3163.6565.00+0.91+1.41%52978.42%
NFLX180525C002625002018-04-06 11:48PM EDT262.5036.5037.9038.550.00-400.00%
NFLX180525C002650002018-05-17 2:01PM EDT265.0059.5158.6560.000.00-1272.46%
NFLX180525C002675002018-04-27 1:04PM EDT267.5042.1045.7547.650.00-14140.00%
NFLX180525C002700002018-05-17 2:10PM EDT270.0054.4353.7555.000.00-22469.53%
NFLX180525C002750002018-05-18 12:49PM EDT275.0050.2148.7050.05-0.68-1.34%23363.48%
NFLX180525C002775002018-05-11 2:09PM EDT277.5049.1047.9550.25+13.15+36.58%15104.25%
NFLX180525C002800002018-05-18 2:33PM EDT280.0044.7843.7045.05-3.98-8.16%42457.52%
NFLX180525C002850002018-05-15 11:18AM EDT285.0038.9938.7540.050.00-44552.54%
NFLX180525C002875002018-05-15 10:06AM EDT287.5037.3036.2537.600.00-11550.49%
NFLX180525C002900002018-05-16 2:22PM EDT290.0039.5533.8035.100.00-116462.50%
NFLX180525C002925002018-05-17 12:04PM EDT292.5037.0431.4032.600.00-13258.79%
NFLX180525C002950002018-05-18 2:43PM EDT295.0030.0528.8530.15-1.39-4.42%119455.81%
NFLX180525C002975002018-05-17 10:08AM EDT297.5032.5026.7527.700.00-14852.76%
NFLX180525C003000002018-05-18 3:34PM EDT300.0025.0024.2525.15-0.96-3.70%3318248.24%
NFLX180525C003025002018-05-18 10:20AM EDT302.5022.9021.9022.75-4.10-15.19%13445.70%
NFLX180525C003050002018-05-18 3:50PM EDT305.0019.8019.1520.35-1.47-6.91%811242.94%
NFLX180525C003075002018-05-18 11:34AM EDT307.5018.2017.0517.90-0.70-3.70%611239.43%
NFLX180525C003100002018-05-18 3:50PM EDT310.0015.1014.7515.50-1.34-8.15%10323736.27%
NFLX180525C003125002018-05-18 3:50PM EDT312.5012.9012.5512.90-1.45-10.10%3412331.03%
NFLX180525C003150002018-05-18 3:57PM EDT315.0010.5510.4510.95-1.30-10.97%18421031.19%
NFLX180525C003175002018-05-18 3:57PM EDT317.508.658.458.60-1.53-15.03%16321527.37%
NFLX180525C003200002018-05-18 3:59PM EDT320.006.776.606.75-1.63-19.40%47755726.37%
NFLX180525C003225002018-05-18 3:57PM EDT322.505.105.005.10-1.62-24.11%25026825.44%
NFLX180525C003250002018-05-18 3:59PM EDT325.003.653.603.70-1.55-29.81%1,10541524.67%
NFLX180525C003275002018-05-18 3:59PM EDT327.502.522.502.57-1.53-37.78%53853124.09%
NFLX180525C003300002018-05-18 3:59PM EDT330.001.691.671.71-1.36-44.59%2,3932,16923.66%
NFLX180525C003325002018-05-18 3:59PM EDT332.501.091.031.09-1.12-50.68%97355623.37%
NFLX180525C003350002018-05-18 3:59PM EDT335.000.650.620.67-0.90-58.06%2,7591,59623.22%
NFLX180525C003375002018-05-18 3:56PM EDT337.500.400.400.42-0.66-62.26%4311,19323.51%
NFLX180525C003400002018-05-18 3:58PM EDT340.000.260.220.27-0.48-64.86%66278624.02%
NFLX180525C003425002018-05-18 3:53PM EDT342.500.180.130.18-0.32-64.00%1861,02824.81%
NFLX180525C003450002018-05-18 3:49PM EDT345.000.130.070.14-0.23-63.89%54739226.17%
NFLX180525C003475002018-05-18 3:31PM EDT347.500.080.040.13-0.22-73.33%15639128.32%
NFLX180525C003500002018-05-18 3:37PM EDT350.000.070.050.13-0.12-63.16%17452430.71%
NFLX180525C003525002018-05-18 2:43PM EDT352.500.040.010.13-0.10-71.43%5525433.11%
NFLX180525C003550002018-05-18 2:16PM EDT355.000.040.000.13-0.05-55.56%2829435.35%
NFLX180525C003575002018-05-18 12:32PM EDT357.500.030.000.11-0.09-75.00%38336.72%
NFLX180525C003600002018-05-18 12:51PM EDT360.000.040.000.04-0.03-42.86%319933.99%
NFLX180525C003625002018-05-18 10:02AM EDT362.500.040.000.05-0.12-75.00%34736.91%
NFLX180525C003650002018-05-17 11:53AM EDT365.000.080.000.110.00-116943.16%
NFLX180525C003675002018-05-18 3:34PM EDT367.500.030.000.05-0.03-50.00%8110040.82%
NFLX180525C003700002018-05-18 10:03AM EDT370.000.030.000.090.00-105646.09%
NFLX180525C003725002018-05-18 11:58PM EDT372.500.050.000.090.00-1148.05%
NFLX180525C003750002018-05-15 3:43PM EDT375.000.010.010.090.00-615850.10%
NFLX180525C003800002018-05-16 2:18PM EDT380.000.030.000.090.00-16953.91%
NFLX180525C003850002018-05-18 12:49PM EDT385.000.010.000.09-0.12-92.31%21053.13%
NFLX180525C003950002018-04-30 1:57PM EDT395.000.110.000.110.00-1261.33%
NFLX180525C004000002018-05-02 1:21PM EDT400.000.040.040.110.00-12167.19%
NFLX180525C004050002018-05-04 1:24PM EDT405.000.030.000.09-0.05-62.50%5666.80%
NFLX180525C004100002018-05-17 9:45AM EDT410.000.020.000.080.00-134669.14%
NFLX180525C004150002018-05-02 9:44AM EDT415.000.100.000.080.00-1072.27%
NFLX180525C004200002018-04-30 10:24AM EDT420.000.070.000.090.00-1176.17%
NFLX180525C004250002018-04-23 10:59AM EDT425.000.200.000.120.00-4481.64%
NFLX180525C004350002018-04-17 9:42AM EDT435.000.210.000.230.00-1494.53%
NFLX180525C004400002018-04-27 12:57PM EDT440.000.050.000.12-0.11-68.75%22191.02%
NFLX180525C004450002018-05-18 11:58PM EDT445.000.030.000.090.00-6091.02%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX180525P001950002018-05-11 3:58PM EDT195.000.040.000.09-0.65-94.20%1312145.31%
NFLX180525P002050002018-04-20 11:58PM EDT205.000.090.000.120.00-11135.94%
NFLX180525P002100002018-04-20 11:58PM EDT210.000.750.000.130.00-21130.47%
NFLX180525P002150002018-05-14 9:34AM EDT215.000.050.000.07-0.05-50.00%12116.41%
NFLX180525P002200002018-04-24 12:33PM EDT220.000.250.060.210.00-658128.13%
NFLX180525P002250002018-05-18 3:41PM EDT225.000.010.000.09-0.02-66.67%216107.03%
NFLX180525P002300002018-04-25 1:38PM EDT230.000.630.180.310.00-446124.51%
NFLX180525P002350002018-05-11 9:30AM EDT235.000.050.020.13+0.02+66.67%1021100.98%
NFLX180525P002400002018-05-16 1:40PM EDT240.000.030.000.090.00-14889.84%
NFLX180525P002450002018-05-18 9:30AM EDT245.000.230.000.09+0.19+475.00%23483.98%
NFLX180525P002475002018-04-17 3:42PM EDT247.500.400.250.450.00-53106.54%
NFLX180525P002500002018-05-11 3:48PM EDT250.000.080.000.13+0.01+14.29%19482.03%
NFLX180525P002525002018-05-01 11:43AM EDT252.500.700.100.200.00-3587.89%
NFLX180525P002550002018-05-18 9:30AM EDT255.000.270.000.12+0.22+440.00%211375.59%
NFLX180525P002575002018-05-18 11:50AM EDT257.500.040.000.12-0.02-33.33%35972.85%
NFLX180525P002600002018-05-17 12:16PM EDT260.000.060.000.130.00-3018670.70%
NFLX180525P002625002018-05-09 9:45AM EDT262.500.090.000.170.00-16070.31%
NFLX180525P002650002018-05-18 2:21PM EDT265.000.050.000.05-0.01-16.67%1232858.59%
NFLX180525P002675002018-05-14 3:53PM EDT267.500.070.030.13-0.08-53.33%36264.26%
NFLX180525P002700002018-05-18 2:01PM EDT270.000.060.000.140.00-412360.35%
NFLX180525P002725002018-05-15 11:08AM EDT272.500.120.010.150.00-13758.69%
NFLX180525P002750002018-05-18 2:50PM EDT275.000.070.000.09-0.03-30.00%5335652.15%
NFLX180525P002775002018-05-17 3:34PM EDT277.500.110.000.150.00-832652.73%
NFLX180525P002800002018-05-18 3:15PM EDT280.000.060.000.13-0.08-57.14%1065454.10%
NFLX180525P002825002018-05-18 1:28PM EDT282.500.090.030.13-0.08-47.06%819951.17%
NFLX180525P002850002018-05-18 3:55PM EDT285.000.120.100.17-0.05-29.41%7340350.39%
NFLX180525P002875002018-05-18 3:25PM EDT287.500.100.100.18-0.20-66.67%121847.95%
NFLX180525P002900002018-05-18 2:35PM EDT290.000.160.120.20-0.11-40.74%3053345.80%
NFLX180525P002925002018-05-18 2:02PM EDT292.500.160.070.20-0.14-46.67%2215042.77%
NFLX180525P002950002018-05-18 3:58PM EDT295.000.160.180.21-0.23-58.97%14926240.19%
NFLX180525P002975002018-05-18 12:45PM EDT297.500.280.170.26-0.12-30.00%1926238.67%
NFLX180525P003000002018-05-18 3:55PM EDT300.000.290.220.30-0.20-40.82%12077036.57%
NFLX180525P003025002018-05-18 3:50PM EDT302.500.320.320.36-0.30-48.39%24222434.72%
NFLX180525P003050002018-05-18 3:58PM EDT305.000.400.360.43-0.62-60.78%29241632.74%
NFLX180525P003075002018-05-18 3:37PM EDT307.500.470.480.52-0.48-50.53%32952430.74%
NFLX180525P003100002018-05-18 3:59PM EDT310.000.670.650.69-0.53-44.17%7971,44529.42%
NFLX180525P003125002018-05-18 3:51PM EDT312.500.840.870.93-0.66-44.00%35752328.17%
NFLX180525P003150002018-05-18 3:59PM EDT315.001.221.201.26-0.66-35.11%90393826.99%
NFLX180525P003175002018-05-18 3:56PM EDT317.501.701.671.73-0.75-30.61%59950125.98%
NFLX180525P003200002018-05-18 3:59PM EDT320.002.362.332.38-0.79-25.08%2,51293425.12%
NFLX180525P003225002018-05-18 3:59PM EDT322.503.183.153.30-0.87-21.48%67237524.71%
NFLX180525P003250002018-05-18 3:59PM EDT325.004.304.254.40-0.74-14.68%3,1581,78223.95%
NFLX180525P003300002018-05-18 3:58PM EDT330.007.247.257.45-0.36-4.74%1,36246723.10%
NFLX180525P003325002018-05-18 3:50PM EDT332.509.108.909.45-0.60-6.19%12512423.71%
NFLX180525P003350002018-05-18 3:50PM EDT335.0011.2011.2011.700.00-11021825.40%
NFLX180525P003375002018-05-18 3:49PM EDT337.5013.5313.4014.05+0.53+4.08%1136927.44%
NFLX180525P003400002018-05-18 3:39PM EDT340.0015.5415.7516.50-1.05-6.33%10849130.25%
NFLX180525P003425002018-05-18 2:31PM EDT342.5018.1318.2018.90+0.93+5.41%154932.13%
NFLX180525P003450002018-05-14 3:53PM EDT345.0017.5517.0517.45-0.20-1.13%2130.00%
NFLX180525P003475002018-05-17 10:35AM EDT347.5017.9022.7023.950.00-101439.01%
NFLX180525P003500002018-05-18 3:03PM EDT350.0025.5025.6026.30+0.35+1.39%543439.40%
NFLX180525P003525002018-05-11 11:45PM EDT352.5023.4025.4027.500.00-100.00%
NFLX180525P003550002018-04-20 11:58PM EDT355.0026.4531.1032.700.00-161254.52%
NFLX180525P003600002018-05-18 11:44PM EDT360.0031.6035.1536.500.00-4254.15%