NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX180601C002000002018-05-25 11:47PM EDT200.00150.05150.80151.850.00-33169.53%
NFLX180601C002100002018-05-18 11:58PM EDT210.00114.43113.80115.050.00-300.00%
NFLX180601C002250002018-05-25 11:47PM EDT225.00109.01125.50127.050.00-11201.95%
NFLX180601C002400002018-05-25 11:47PM EDT240.0094.10110.50112.050.00-11176.37%
NFLX180601C002500002018-05-25 12:06PM EDT250.00101.60100.50102.05+26.29+34.91%221160.06%
NFLX180601C002550002018-05-25 3:25PM EDT255.0095.3395.9097.00+14.33+17.69%51119.73%
NFLX180601C002600002018-05-18 12:59PM EDT260.0065.3363.9065.15-1.29-1.94%270.00%
NFLX180601C002650002018-05-24 2:12PM EDT265.0087.6985.6587.100.00-101698.63%
NFLX180601C002700002018-05-25 2:18PM EDT270.0081.9480.6582.10+23.71+40.72%11992.77%
NFLX180601C002750002018-05-09 10:53AM EDT275.0055.1050.6553.000.00-110.00%
NFLX180601C002800002018-05-24 1:01PM EDT280.0070.9670.6572.100.00-4881.25%
NFLX180601C002825002018-05-21 3:06PM EDT282.5047.9968.1569.600.00-1178.32%
NFLX180601C002850002018-05-16 11:45AM EDT285.0043.5739.0540.350.00-2110.00%
NFLX180601C002875002018-05-22 9:36AM EDT287.5047.6563.1564.600.00-22972.66%
NFLX180601C002900002018-05-24 1:01PM EDT290.0060.9960.5562.100.00-12962.89%
NFLX180601C002925002018-05-04 3:38PM EDT292.5030.5530.3030.65+6.15+25.20%2190.00%
NFLX180601C002950002018-05-21 10:22AM EDT295.0035.7555.5557.100.00-33357.81%
NFLX180601C002975002018-05-23 1:13PM EDT297.5041.0553.0554.600.00-14955.47%
NFLX180601C003000002018-05-23 1:52PM EDT300.0040.0050.5552.100.00-2415952.93%
NFLX180601C003025002018-05-25 11:50AM EDT302.5049.5048.5549.25+21.30+75.53%176258.20%
NFLX180601C003050002018-05-25 11:49AM EDT305.0046.9445.7047.00+19.77+72.76%68351.17%
NFLX180601C003075002018-05-25 1:45PM EDT307.5045.2943.2044.65+11.54+34.19%308254.10%
NFLX180601C003100002018-05-25 3:36PM EDT310.0040.9041.1541.80+0.40+0.99%1317353.91%
NFLX180601C003125002018-05-25 10:51AM EDT312.5039.2038.4039.65+2.05+5.52%25252.98%
NFLX180601C003150002018-05-25 2:51PM EDT315.0035.7736.0536.85+0.71+2.03%3316458.98%
NFLX180601C003175002018-05-25 3:59PM EDT317.5034.0033.2034.65-1.17-3.33%3314761.28%
NFLX180601C003200002018-05-25 3:23PM EDT320.0030.6331.2031.80+0.73+2.44%4336551.05%
NFLX180601C003250002018-05-25 3:37PM EDT325.0025.8626.2026.95+1.49+6.11%2737046.97%
NFLX180601C003275002018-05-25 3:58PM EDT327.5024.0023.7024.40+1.50+6.67%2252142.58%
NFLX180601C003300002018-05-25 3:55PM EDT330.0021.0021.2521.95+1.19+6.01%1961,04839.80%
NFLX180601C003325002018-05-25 3:58PM EDT332.5019.0918.8519.50+1.59+9.09%9545336.87%
NFLX180601C003350002018-05-25 3:57PM EDT335.0016.6416.5017.10+1.16+7.49%3251,34734.42%
NFLX180601C003375002018-05-25 3:57PM EDT337.5014.3414.2514.65+1.24+9.47%19049331.10%
NFLX180601C003400002018-05-25 3:59PM EDT340.0012.3512.0512.40+1.26+11.36%7731,98329.59%
NFLX180601C003450002018-05-25 3:59PM EDT345.008.208.058.30+0.50+6.49%8971,39627.49%
NFLX180601C003475002018-05-25 3:59PM EDT347.506.406.306.55+0.25+4.07%47059326.95%
NFLX180601C003500002018-05-25 3:59PM EDT350.005.054.805.05+0.05+1.00%3,2111,83326.72%
NFLX180601C003525002018-05-25 3:59PM EDT352.503.703.603.80-0.10-2.63%2,0271,27326.65%
NFLX180601C003550002018-05-25 3:59PM EDT355.002.732.662.77-0.21-7.14%4,8941,35026.55%
NFLX180601C003575002018-05-25 3:59PM EDT357.501.951.901.99-0.27-12.16%1,56566626.70%
NFLX180601C003600002018-05-25 3:59PM EDT360.001.401.371.43-0.27-16.17%5,9151,37427.15%
NFLX180601C003625002018-05-25 3:59PM EDT362.501.031.011.05-0.21-16.94%1,98856227.97%
NFLX180601C003675002018-05-25 3:59PM EDT367.500.580.510.61-0.16-21.62%61618730.23%
NFLX180601C003700002018-05-25 3:59PM EDT370.000.420.390.45-0.13-23.64%62282131.01%
NFLX180601C003725002018-05-25 11:47PM EDT372.500.320.310.380.00-18117132.76%
NFLX180601C003750002018-05-25 3:50PM EDT375.000.250.260.30-0.11-30.56%19160133.89%
NFLX180601C003775002018-05-25 11:47PM EDT377.500.200.200.240.00-987535.06%
NFLX180601C003800002018-05-25 3:58PM EDT380.000.190.150.20-0.16-45.71%5186136.43%
NFLX180601C003825002018-05-25 11:47PM EDT382.500.130.100.190.00-50038.57%
NFLX180601C003850002018-05-25 2:18PM EDT385.000.150.090.18-0.07-31.82%1328440.63%
NFLX180601C003875002018-05-25 11:47PM EDT387.500.090.070.150.00-2041.75%
NFLX180601C003900002018-05-25 3:09PM EDT390.000.090.000.12-0.03-25.00%5739542.58%
NFLX180601C003950002018-05-25 12:52PM EDT395.000.080.070.10-0.02-20.00%67945.70%
NFLX180601C004050002018-05-25 11:02AM EDT405.000.110.020.13+0.01+10.00%362951.95%
NFLX180601C004100002018-05-24 3:13PM EDT410.000.060.010.120.00-173554.88%
NFLX180601C004150002018-05-25 11:55AM EDT415.000.040.000.05-0.02-33.33%23152.73%
NFLX180601C004200002018-05-10 11:38AM EDT420.000.050.000.100.00-1460.35%
NFLX180601C004250002018-04-30 9:30AM EDT425.000.070.000.100.00-10763.87%
NFLX180601C004300002018-05-24 3:15PM EDT430.000.040.000.090.00-2366.41%
NFLX180601C004350002018-05-24 2:59PM EDT435.000.050.000.060.00-1167.19%
NFLX180601C004450002018-05-24 12:00PM EDT445.000.040.000.030.00-1368.75%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX180601P002000002018-05-08 2:20PM EDT200.000.020.000.050.00-23164.06%
NFLX180601P002050002018-04-17 10:44AM EDT205.000.220.000.160.00-18176.56%
NFLX180601P002100002018-05-18 11:53AM EDT210.000.010.000.09-0.06-85.71%11159.38%
NFLX180601P002150002018-04-17 9:34AM EDT215.000.400.010.200.00-164167.19%
NFLX180601P002250002018-05-14 2:35PM EDT225.000.050.000.12-0.13-72.22%143143.75%
NFLX180601P002300002018-04-20 1:13PM EDT230.000.230.030.130.00-21141.80%
NFLX180601P002350002018-05-22 10:32AM EDT235.000.020.000.090.00-29127.34%
NFLX180601P002400002018-05-21 10:28AM EDT240.000.050.000.060.00-1035116.41%
NFLX180601P002450002018-05-22 12:38PM EDT245.000.020.000.090.00-227114.84%
NFLX180601P002500002018-05-15 10:30AM EDT250.000.070.000.140.00-20194114.45%
NFLX180601P002550002018-05-21 2:33PM EDT255.000.050.000.060.00-1221799.22%
NFLX180601P002600002018-05-25 3:13PM EDT260.000.020.000.03+0.01+100.00%828787.50%
NFLX180601P002650002018-05-22 10:51AM EDT265.000.050.000.060.00-13988.28%
NFLX180601P002675002018-05-17 2:05PM EDT267.500.050.000.060.00-47285.55%
NFLX180601P002700002018-05-25 3:40PM EDT270.000.010.000.05-0.02-66.67%5215681.25%
NFLX180601P002725002018-05-24 1:36PM EDT272.500.030.000.050.00-28078.91%
NFLX180601P002750002018-05-25 3:13PM EDT275.000.010.000.06-0.05-83.33%222177.34%
NFLX180601P002775002018-05-24 12:49PM EDT277.500.030.000.060.00-508275.00%
NFLX180601P002800002018-05-25 3:40PM EDT280.000.030.000.03-0.01-25.00%12022167.19%
NFLX180601P002825002018-05-25 10:04AM EDT282.500.030.000.05-0.03-50.00%207668.36%
NFLX180601P002850002018-05-25 12:59PM EDT285.000.030.010.06-0.05-62.50%414968.36%
NFLX180601P002875002018-05-24 3:11PM EDT287.500.050.000.120.00-13869.92%
NFLX180601P002900002018-05-25 3:31PM EDT290.000.020.020.05-0.03-60.00%16725663.28%
NFLX180601P002925002018-05-25 11:44AM EDT292.500.020.000.09-0.02-50.00%26262.31%
NFLX180601P002950002018-05-25 2:23PM EDT295.000.020.010.05-0.07-77.78%526957.03%
NFLX180601P002975002018-05-25 1:42PM EDT297.500.050.030.10-0.03-37.50%530659.57%
NFLX180601P003000002018-05-25 3:46PM EDT300.000.030.000.09-0.04-57.14%4197654.49%
NFLX180601P003025002018-05-25 11:44AM EDT302.500.040.020.06-0.06-60.00%1819651.17%
NFLX180601P003050002018-05-25 3:16PM EDT305.000.030.030.10-0.05-62.50%7151451.56%
NFLX180601P003075002018-05-25 12:12PM EDT307.500.070.040.09-0.05-41.67%3087051.17%
NFLX180601P003100002018-05-25 3:16PM EDT310.000.070.050.12-0.02-22.22%9698850.39%
NFLX180601P003125002018-05-25 3:12PM EDT312.500.080.040.10-0.04-33.33%2925146.39%
NFLX180601P003150002018-05-25 3:53PM EDT315.000.070.070.09-0.06-46.15%41682042.97%
NFLX180601P003175002018-05-25 3:47PM EDT317.500.100.080.12-0.05-33.33%32260341.99%
NFLX180601P003200002018-05-25 3:57PM EDT320.000.080.050.12-0.12-60.00%7801,48939.26%
NFLX180601P003225002018-05-25 3:58PM EDT322.500.100.050.13-0.14-58.33%10757736.91%
NFLX180601P003275002018-05-25 3:58PM EDT327.500.160.110.19-0.25-60.98%32656433.30%
NFLX180601P003300002018-05-25 3:56PM EDT330.000.220.200.24-0.29-56.86%6601,47531.69%
NFLX180601P003325002018-05-25 3:59PM EDT332.500.290.280.31-0.49-62.82%54080930.18%
NFLX180601P003350002018-05-25 3:59PM EDT335.000.400.360.43-0.57-58.76%7931,35229.03%
NFLX180601P003375002018-05-25 3:59PM EDT337.500.580.560.59-0.75-56.39%41754227.81%
NFLX180601P003400002018-05-25 3:59PM EDT340.000.840.840.87-0.96-53.33%3,5521,41827.17%
NFLX180601P003425002018-05-25 3:56PM EDT342.501.281.191.30-1.26-49.61%67539726.88%
NFLX180601P003450002018-05-25 3:59PM EDT345.001.781.741.84-1.40-44.03%4,38986526.26%
NFLX180601P003475002018-05-25 3:59PM EDT347.502.552.492.64-1.75-40.70%2,57544926.17%
NFLX180601P003500002018-05-25 3:59PM EDT350.003.543.503.60-1.96-35.64%1,62190225.73%
NFLX180601P003525002018-05-25 11:47PM EDT352.504.804.754.950.00-99924126.28%
NFLX180601P003550002018-05-25 3:59PM EDT355.006.306.206.45-2.63-29.45%53944426.36%
NFLX180601P003575002018-05-25 3:59PM EDT357.508.107.958.20-2.15-20.98%2115626.71%
NFLX180601P003600002018-05-25 3:59PM EDT360.009.959.9010.15-2.27-18.58%46416727.23%
NFLX180601P003625002018-05-25 3:48PM EDT362.5012.9011.9512.35-0.65-4.80%1475728.81%
NFLX180601P003650002018-05-25 3:24PM EDT365.0015.3014.1514.60-1.01-6.19%735030.13%
NFLX180601P003675002018-05-11 11:45PM EDT367.5041.0040.0542.250.00-20193.53%
NFLX180601P003700002018-05-25 11:47PM EDT370.0019.0018.6019.500.00-222135.89%
NFLX180601P003725002018-05-25 11:47PM EDT372.5022.4521.0022.100.00-5540.48%
NFLX180601P003750002018-05-25 11:47PM EDT375.0025.1523.2024.600.00-3243.75%
NFLX180601P003800002018-05-25 10:48AM EDT380.0028.7528.3029.55-2.25-7.26%22149.29%
NFLX180601P003850002018-05-02 9:57AM EDT385.0070.3063.7066.650.00-60271.16%
NFLX180601P003900002018-05-24 3:50PM EDT390.0040.8038.2539.500.00-15460.16%
NFLX180601P003950002018-05-24 2:12PM EDT395.0041.8443.0544.500.00-101065.67%
NFLX180601P004000002018-05-25 11:47PM EDT400.0049.5048.2549.450.00-1152.34%