NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX180119C000150002018-01-11 2:00PM EST15.00202.05206.05206.450.00-71060.00%
NFLX180119C000200002017-10-05 9:34AM EST20.00170.62173.55174.600.00-2680.00%
NFLX180119C000250002017-06-02 10:50PM EST25.00123.65168.55169.650.00-4240.00%
NFLX180119C000300002017-10-16 9:50AM EST30.00168.52163.65164.800.00-1510.00%
NFLX180119C000350002017-03-23 9:18AM EST35.00107.00105.05109.800.00-1450.00%
NFLX180119C000400002018-01-09 3:10PM EST40.00170.45180.65181.800.00-2190.00%
NFLX180119C000450002018-01-09 12:48PM EST45.00166.15175.85176.800.00-1990.00%
NFLX180119C000500002018-01-03 1:19PM EST50.00155.73159.45160.300.00-12480.00%
NFLX180119C000550002018-01-03 11:20AM EST55.00150.00154.45155.350.00-54290.00%
NFLX180119C000600002018-01-12 10:22AM EST60.00159.40160.80161.80+7.69+5.07%15100.00%
NFLX180119C000650002017-11-10 11:10AM EST65.00125.17126.35128.20-7.83-5.89%24340.00%
NFLX180119C000700002018-01-10 10:42AM EST70.00139.96150.85151.800.00-85370.00%
NFLX180119C000750002018-01-03 10:20AM EST75.00126.84134.45135.350.00-52880.00%
NFLX180119C000800002018-01-16 10:36AM EST80.00143.70144.30144.60+3.25+2.31%43746480.27%
NFLX180119C000850002018-01-16 10:57AM EST85.00139.35139.30139.60+2.20+1.60%391,526453.91%
NFLX180119C000900002018-01-16 10:36AM EST90.00133.70134.30134.40+1.30+0.98%71,025414.45%
NFLX180119C000950002018-01-16 10:02AM EST95.00128.75129.00129.10+11.45+9.76%71,390324.22%
NFLX180119C001000002018-01-16 10:49AM EST100.00125.03124.00124.40+3.98+3.29%532,373345.31%
NFLX180119C001050002018-01-16 11:01AM EST105.00119.00118.85119.05+1.50+1.28%51,030288.28%
NFLX180119C001100002018-01-16 9:30AM EST110.00114.73113.65114.40+2.34+2.08%5773262.50%
NFLX180119C001150002018-01-10 1:19PM EST115.0097.61105.85106.850.00-17110.00%
NFLX180119C001200002018-01-16 10:57AM EST120.00104.25103.90104.20+4.56+4.57%251,018241.41%
NFLX180119C001250002018-01-16 10:46AM EST125.0099.4399.3599.60+1.93+1.98%31954288.87%
NFLX180119C001300002018-01-16 10:48AM EST130.0094.6594.0594.25+4.37+4.84%121,036233.59%
NFLX180119C001350002018-01-16 9:30AM EST135.0089.3888.6089.35+12.76+16.65%11,390165.63%
NFLX180119C001400002018-01-12 2:43PM EST140.0081.9481.1581.85+9.64+13.33%102,1500.00%
NFLX180119C001450002018-01-16 9:30AM EST145.0079.1178.8579.75+2.49+3.25%43,674208.59%
NFLX180119C001500002018-01-16 10:26AM EST150.0073.7574.0074.25+1.95+2.72%247,995174.22%
NFLX180119C001550002018-01-16 10:54AM EST155.0069.6068.8569.15+2.82+4.22%273,117135.94%
NFLX180119C001600002018-01-16 10:20AM EST160.0064.0064.1064.40+2.25+3.64%33,527162.50%
NFLX180119C001650002018-01-16 9:34AM EST165.0060.1558.7559.30+2.65+4.61%11,924121.09%
NFLX180119C001675002018-01-16 11:07AM EST167.5056.8556.4056.75+18.05+46.52%102124.61%
NFLX180119C001700002018-01-16 11:04AM EST170.0054.3854.0054.30+2.68+5.18%332,261127.93%
NFLX180119C001725002017-12-29 12:15PM EST172.5020.6020.2020.95+0.28+1.38%1150.00%
NFLX180119C001750002018-01-16 11:05AM EST175.0049.3549.0549.30+2.65+5.67%561,957118.56%
NFLX180119C001775002018-01-12 10:22AM EST177.5041.8543.2044.35+9.85+30.78%2410.00%
NFLX180119C001800002018-01-16 10:43AM EST180.0044.5044.0544.45+2.82+6.77%434,118112.31%
NFLX180119C001825002018-01-12 2:57PM EST182.5039.7938.1539.35+13.29+50.15%5660.00%
NFLX180119C001850002018-01-16 10:50AM EST185.0040.1539.2039.50+3.58+9.79%333,885105.96%
NFLX180119C001875002018-01-16 10:32AM EST187.5036.2536.4536.60+2.00+5.84%171,67375.00%
NFLX180119C001900002018-01-16 10:57AM EST190.0034.4734.0534.25+2.90+9.19%737,95582.13%
NFLX180119C001925002018-01-16 10:19AM EST192.5031.5531.7031.80+2.05+6.95%2691982.62%
NFLX180119C001950002018-01-16 11:07AM EST195.0029.0529.1529.35+2.68+10.16%2429,85176.76%
NFLX180119C001975002018-01-16 10:56AM EST197.5027.0026.6026.75+2.75+11.34%19079166.99%
NFLX180119C002000002018-01-16 11:00AM EST200.0024.3324.2524.45+2.73+12.64%24214,26369.24%
NFLX180119C002025002018-01-16 11:02AM EST202.5021.6021.7521.90+2.30+11.92%1911,28862.21%
NFLX180119C002050002018-01-16 11:04AM EST205.0019.5018.9519.15+2.75+16.42%2974,15449.02%
NFLX180119C002075002018-01-16 11:07AM EST207.5016.5016.4516.60+2.36+16.69%1281,60241.02%
NFLX180119C002100002018-01-16 11:04AM EST210.0014.6014.1514.30+2.95+25.32%4828,26643.16%
NFLX180119C002125002018-01-16 11:04AM EST212.5012.1611.4511.75+2.76+29.36%1461,13335.55%
NFLX180119C002150002018-01-16 11:03AM EST215.009.529.559.70+2.24+30.77%4173,44238.87%
NFLX180119C002175002018-01-16 11:08AM EST217.507.457.257.40+2.25+43.27%3751,83934.47%
NFLX180119C002200002018-01-16 11:06AM EST220.005.305.255.40+1.60+43.24%1,2408,11932.52%
NFLX180119C002225002018-01-16 11:03AM EST222.503.843.603.70+1.38+56.10%1,8692,88731.23%
NFLX180119C002250002018-01-16 11:06AM EST225.002.342.312.37+0.77+49.04%4,6715,74630.51%
NFLX180119C002275002018-01-16 11:07AM EST227.501.481.431.48+0.48+48.00%1,35192730.91%
NFLX180119C002300002018-01-16 11:07AM EST230.000.850.900.94+0.18+26.87%3,6033,33332.25%
NFLX180119C002325002018-01-16 11:04AM EST232.500.580.560.58+0.07+13.73%31948433.40%
NFLX180119C002350002018-01-16 11:03AM EST235.000.400.380.40+0.02+5.26%1,1021,48035.69%
NFLX180119C002375002018-01-16 10:58AM EST237.500.310.290.31+0.02+6.90%9821038.77%
NFLX180119C002400002018-01-16 10:54AM EST240.000.250.250.27-0.01-3.85%2291,92242.63%
NFLX180119C002425002018-01-16 10:53AM EST242.500.220.200.22+0.06+37.50%2013645.61%
NFLX180119C002450002018-01-16 10:22AM EST245.000.200.180.21-0.01-4.76%3240249.71%
NFLX180119C002475002018-01-16 10:23AM EST247.500.180.160.19-0.01-5.26%5815652.44%
NFLX180119C002500002018-01-16 11:05AM EST250.000.170.150.160.00-1282,59755.47%
NFLX180119C002550002018-01-16 10:56AM EST255.000.120.100.13-0.04-25.00%3814860.74%
NFLX180119C002600002018-01-16 9:56AM EST260.000.100.080.12+0.04+66.67%2642866.80%
NFLX180119C002650002018-01-16 10:27AM EST265.000.080.060.10-0.03-27.27%3110971.88%
NFLX180119C002700002018-01-12 3:47PM EST270.000.070.070.10+0.05+250.00%2640279.30%
NFLX180119C002750002018-01-16 10:40AM EST275.000.040.030.06-0.02-33.33%615379.30%
NFLX180119C002800002018-01-11 3:59PM EST280.000.030.030.060.00-2025485.55%
NFLX180119C002850002018-01-12 11:52PM EST285.000.030.020.050.00-10088.67%
NFLX180119C002900002017-12-14 1:23PM EST290.000.030.000.090.00-531796.88%
NFLX180119C003000002018-01-12 12:30PM EST300.000.010.010.03-0.01-50.00%1078799.22%
NFLX180119C003100002018-01-12 11:52PM EST310.000.010.000.050.00-20111.72%
NFLX180119C003400002018-01-12 11:52PM EST340.000.030.000.030.00-10132.81%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX180119P000150002017-09-25 2:58PM EST15.000.020.000.030.00-1006,234850.00%
NFLX180119P000200002017-06-02 10:50PM EST20.000.020.010.020.00-141,124750.00%
NFLX180119P000250002017-10-17 9:59AM EST25.000.020.000.030.00-201,180681.25%
NFLX180119P000300002017-11-29 11:41AM EST30.000.010.000.03-0.03-75.00%10836625.00%
NFLX180119P000350002017-09-25 10:44AM EST35.000.030.000.050.00-5829603.13%
NFLX180119P000400002017-12-15 10:34AM EST40.000.010.000.02-0.01-50.00%401,886518.75%
NFLX180119P000450002018-01-02 1:38PM EST45.000.010.000.030.00-5858500.00%
NFLX180119P000500002018-01-04 11:23AM EST50.000.010.000.010.00-12,099425.00%
NFLX180119P000550002017-12-12 10:55AM EST55.000.010.000.030.00-11,504437.50%
NFLX180119P000600002017-12-07 11:24AM EST60.000.030.000.03+0.02+200.00%22,226412.50%
NFLX180119P000650002017-12-28 9:53AM EST65.000.020.000.030.00-104,014387.50%
NFLX180119P000700002017-12-19 3:13PM EST70.000.010.000.040.00-95,084371.88%
NFLX180119P000750002018-01-05 10:08AM EST75.000.010.000.030.00-102,255343.75%
NFLX180119P000800002018-01-05 10:22AM EST80.000.010.000.04-0.02-66.67%103,646331.25%
NFLX180119P000850002018-01-09 12:26PM EST85.000.010.000.040.00-37,386312.50%
NFLX180119P000900002018-01-10 2:06PM EST90.000.020.000.010.00-111,327262.50%
NFLX180119P000950002017-12-22 10:39AM EST95.000.010.000.01-0.01-50.00%14,345250.00%
NFLX180119P001000002018-01-03 11:30AM EST100.000.010.000.030.00-611,234256.25%
NFLX180119P001050002018-01-03 3:49PM EST105.000.010.000.050.00-162,883253.13%
NFLX180119P001100002018-01-12 3:57PM EST110.000.020.000.04-0.01-33.33%85,898234.38%
NFLX180119P001150002018-01-10 9:55AM EST115.000.010.000.050.00-255,506225.00%
NFLX180119P001200002018-01-11 1:48PM EST120.000.010.000.050.00-586,079210.94%
NFLX180119P001250002018-01-05 3:00PM EST125.000.010.000.02-0.04-80.00%211,501181.25%
NFLX180119P001300002018-01-11 3:53PM EST130.000.030.000.040.00-119,091181.25%
NFLX180119P001350002018-01-12 11:31AM EST135.000.010.000.010.00-14,111150.00%
NFLX180119P001400002018-01-12 3:31PM EST140.000.010.000.010.00-1084,999140.63%
NFLX180119P001450002018-01-12 3:39PM EST145.000.010.000.01-0.01-50.00%3223,758131.25%
NFLX180119P001500002018-01-16 9:49AM EST150.000.020.000.02+0.01+100.00%85,429128.13%
NFLX180119P001550002018-01-12 3:03PM EST155.000.010.010.040.00-512,921129.69%
NFLX180119P001600002018-01-16 10:10AM EST160.000.010.000.030.00-185,935112.50%
NFLX180119P001625002018-01-12 11:14AM EST162.500.010.000.05-0.03-75.00%16271114.06%
NFLX180119P001675002018-01-10 12:50PM EST167.500.040.000.120.00-561114.84%
NFLX180119P001700002018-01-16 10:28AM EST170.000.010.000.03-0.01-50.00%154,68293.75%
NFLX180119P001750002018-01-16 10:28AM EST175.000.020.010.03-0.01-33.33%274,89787.50%
NFLX180119P001775002018-01-16 10:28AM EST177.500.020.000.03-0.01-33.33%1749080.47%
NFLX180119P001800002018-01-16 10:53AM EST180.000.010.010.03-0.03-75.00%57,89678.13%
NFLX180119P001825002018-01-16 10:27AM EST182.500.010.000.03-0.01-50.00%1482871.88%
NFLX180119P001850002018-01-16 9:31AM EST185.000.020.010.02-0.02-50.00%113,80767.19%
NFLX180119P001875002018-01-16 10:27AM EST187.500.030.000.03-0.01-25.00%1202,10063.28%
NFLX180119P001900002018-01-16 10:39AM EST190.000.030.010.03-0.02-40.00%1059,12060.94%
NFLX180119P001925002018-01-16 10:11AM EST192.500.040.000.03-0.04-50.00%1061,00754.69%
NFLX180119P001950002018-01-16 10:16AM EST195.000.020.010.04-0.02-50.00%204,94753.13%
NFLX180119P002000002018-01-16 11:01AM EST200.000.030.020.05-0.06-66.67%6812,30748.83%
NFLX180119P002025002018-01-16 10:37AM EST202.500.050.020.06-0.05-50.00%1281,32845.12%
NFLX180119P002050002018-01-16 11:01AM EST205.000.080.050.07-0.08-50.00%2983,07841.41%
NFLX180119P002075002018-01-16 10:50AM EST207.500.070.060.09-0.13-65.00%3072,84137.99%
NFLX180119P002100002018-01-16 11:06AM EST210.000.110.120.14-0.21-65.62%3654,25035.65%
NFLX180119P002125002018-01-16 10:57AM EST212.500.180.190.20-0.36-66.67%5152,16332.62%
NFLX180119P002150002018-01-16 11:07AM EST215.000.380.350.37-0.56-59.57%1,5337,21631.40%
NFLX180119P002175002018-01-16 10:59AM EST217.500.590.590.69-0.94-61.44%1,3412,08730.57%
NFLX180119P002200002018-01-16 11:05AM EST220.001.101.081.16-1.27-53.59%2,9873,85829.00%
NFLX180119P002225002018-01-16 11:06AM EST222.501.982.022.08-1.69-46.05%1,4681,28629.49%
NFLX180119P002250002018-01-16 11:07AM EST225.003.303.153.25-2.05-38.32%1,00967628.78%
NFLX180119P002275002018-01-16 10:54AM EST227.504.404.754.90-2.40-35.29%1255629.47%
NFLX180119P002300002018-01-16 11:07AM EST230.006.776.606.95-2.63-27.98%24419531.81%
NFLX180119P002325002018-01-16 10:55AM EST232.508.658.808.80-2.65-23.45%396526.51%
NFLX180119P002350002018-01-16 11:08AM EST235.0011.1011.1011.25-2.55-18.68%1084230.47%
NFLX180119P002375002018-01-16 11:02AM EST237.5013.8013.2513.45-2.05-12.93%68410.00%
NFLX180119P002400002018-01-16 11:02AM EST240.0016.2516.0516.20-2.60-13.79%783738.28%
NFLX180119P002425002018-01-16 10:58AM EST242.5018.4018.4518.70-2.25-10.90%496142.87%
NFLX180119P002450002018-01-16 10:51AM EST245.0020.3520.9521.15-3.15-13.40%1153944.34%
NFLX180119P002500002018-01-16 10:54AM EST250.0025.5025.9026.10-2.75-9.73%794048.05%
NFLX180119P002550002017-11-14 2:43PM EST255.0060.2161.2562.750.00-10452.54%
NFLX180119P002600002018-01-09 1:52PM EST260.0049.2538.2039.350.00-443138.21%
NFLX180119P002750002017-12-27 11:55AM EST275.0089.1782.1083.700.00-40522.24%
NFLX180119P002850002017-12-28 12:16PM EST285.0093.1492.1093.700.00-20549.02%
NFLX180119P002900002017-12-26 12:38PM EST290.00102.8497.1098.700.00-170561.74%