NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX171215C000450002017-11-17 10:16AM EST45.00149.00147.35148.95-3.00-1.97%131,445.61%
NFLX171215C000600002017-10-03 10:18AM EST60.00119.32133.75134.800.00-131,223.83%
NFLX171215C000650002017-10-03 10:18AM EST65.00114.33128.75129.850.00-121,146.58%
NFLX171215C000700002017-06-02 10:50PM EST70.0094.28123.75124.750.00-1411,072.75%
NFLX171215C000750002017-07-17 2:55PM EST75.0087.00118.60119.850.00-1461,006.15%
NFLX171215C000850002017-11-10 12:56PM EST85.00104.77106.40108.00-11.68-10.03%213808.74%
NFLX171215C000900002017-12-01 10:18AM EST90.0097.3494.9098.30-0.36-0.37%12458.40%
NFLX171215C000950002017-12-11 10:22AM EST95.0093.100.000.000.00-100.00%
NFLX171215C001000002017-12-11 11:02AM EST100.0086.660.000.000.00-1100.00%
NFLX171215C001050002017-12-11 2:25PM EST105.0081.740.000.000.00-4700.00%
NFLX171215C001100002017-12-12 3:47PM EST110.0075.950.000.000.00-5700.00%
NFLX171215C001150002017-12-12 10:46AM EST115.0071.770.000.000.00-1100.00%
NFLX171215C001200002017-12-12 1:44PM EST120.0066.430.000.000.00-5600.00%
NFLX171215C001250002017-12-12 3:59PM EST125.0060.800.000.000.00-700.00%
NFLX171215C001300002017-12-12 11:21AM EST130.0056.500.000.000.00-600.00%
NFLX171215C001350002017-12-12 3:44PM EST135.0051.000.000.000.00-200.00%
NFLX171215C001400002017-12-12 11:48AM EST140.0047.190.000.000.00-2500.00%
NFLX171215C001450002017-12-12 10:39AM EST145.0042.000.000.000.00-400.00%
NFLX171215C001500002017-12-12 2:41PM EST150.0036.300.000.000.00-600.00%
NFLX171215C001550002017-12-12 1:44PM EST155.0031.450.000.000.00-1200.00%
NFLX171215C001600002017-12-12 2:28PM EST160.0026.550.000.000.00-2200.00%
NFLX171215C001650002017-12-12 12:38PM EST165.0021.600.000.000.00-300.00%
NFLX171215C001675002017-12-04 10:41AM EST167.5015.5517.2518.15-4.50-22.44%1020.00%
NFLX171215C001700002017-12-12 3:45PM EST170.0015.870.000.000.00-3100.00%
NFLX171215C001725002017-12-12 2:18PM EST172.5014.020.000.000.00-400.00%
NFLX171215C001750002017-12-12 12:54PM EST175.0011.310.000.000.00-6800.00%
NFLX171215C001775002017-12-12 3:42PM EST177.508.700.000.000.00-1700.00%
NFLX171215C001800002017-12-12 3:55PM EST180.006.250.000.000.00-29700.00%
NFLX171215C001825002017-12-12 3:41PM EST182.504.250.000.000.00-29200.00%
NFLX171215C001850002017-12-12 3:59PM EST185.002.400.000.000.00-1,76700.00%
NFLX171215C001875002017-12-12 3:59PM EST187.501.200.000.000.00-2,10603.13%
NFLX171215C001900002017-12-12 3:59PM EST190.000.530.000.000.00-4,87306.25%
NFLX171215C001925002017-12-12 3:59PM EST192.500.230.000.000.00-1,668012.50%
NFLX171215C001950002017-12-12 3:59PM EST195.000.100.000.000.00-993012.50%
NFLX171215C001975002017-12-12 3:59PM EST197.500.080.000.000.00-213012.50%
NFLX171215C002000002017-12-12 3:58PM EST200.000.050.000.000.00-732025.00%
NFLX171215C002025002017-12-12 3:00PM EST202.500.030.000.000.00-76025.00%
NFLX171215C002050002017-12-12 3:56PM EST205.000.030.000.000.00-138025.00%
NFLX171215C002075002017-12-12 9:51AM EST207.500.020.000.000.00-1025.00%
NFLX171215C002100002017-12-12 3:55PM EST210.000.020.000.000.00-39025.00%
NFLX171215C002125002017-12-12 1:22PM EST212.500.030.000.000.00-20025.00%
NFLX171215C002150002017-12-12 3:06PM EST215.000.020.000.000.00-2025.00%
NFLX171215C002175002017-12-12 1:22PM EST217.500.010.000.000.00-20050.00%
NFLX171215C002200002017-12-12 1:36PM EST220.000.010.000.000.00-38050.00%
NFLX171215C002225002017-12-12 11:48AM EST222.500.020.000.000.00-25050.00%
NFLX171215C002250002017-12-12 12:47PM EST225.000.010.000.000.00-20050.00%
NFLX171215C002300002017-12-08 10:44AM EST230.000.010.000.04-0.01-50.00%1566789.06%
NFLX171215C002350002017-12-11 10:33AM EST235.000.020.000.000.00-30050.00%
NFLX171215C002400002017-11-29 3:47PM EST240.000.030.000.04-0.02-40.00%12432103.91%
NFLX171215C002450002017-11-29 12:00PM EST245.000.030.000.03+0.02+200.00%91228107.81%
NFLX171215C002500002017-11-20 3:07PM EST250.000.020.000.110.00-1576132.03%
NFLX171215C002550002017-11-29 9:50AM EST255.000.010.000.05-0.02-66.67%1232128.13%
NFLX171215C002600002017-11-27 2:37PM EST260.000.010.000.04-0.01-50.00%1250132.81%
NFLX171215C002650002017-11-10 10:24AM EST265.000.050.050.09-0.04-44.44%21276158.59%
NFLX171215C002700002017-11-06 11:01AM EST270.000.060.000.080.00-1132156.25%
NFLX171215C002750002017-11-16 10:30AM EST275.000.020.000.040.00-3063151.56%
NFLX171215C002800002017-11-24 11:50AM EST280.000.010.000.040.00-12170157.81%
NFLX171215C002850002017-12-08 11:39AM EST285.000.010.000.01-0.02-66.67%354,211143.75%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX171215P000400002017-10-17 9:51AM EST40.000.010.000.030.00-1020562.50%
NFLX171215P000450002017-07-28 10:54PM EST45.000.030.000.070.00-11559.38%
NFLX171215P000500002017-10-17 12:30PM EST50.000.010.000.030.00-617481.25%
NFLX171215P000550002017-08-14 8:30AM EST55.000.060.000.200.00-1011539.06%
NFLX171215P000600002017-10-13 8:33AM EST60.000.030.000.030.00-570415.63%
NFLX171215P000650002017-10-13 8:34AM EST65.000.040.000.04+0.01+33.33%1082396.88%
NFLX171215P000700002017-10-26 9:40AM EST70.000.020.000.030.00-140362.50%
NFLX171215P000750002017-10-06 2:29PM EST75.000.030.000.13-0.02-40.00%2123389.06%
NFLX171215P000800002017-08-22 10:11AM EST80.000.180.060.210.00-36133394.53%
NFLX171215P000850002017-10-30 1:52PM EST85.000.020.000.02-0.19-90.48%1280281.25%
NFLX171215P000900002017-10-06 12:15PM EST90.000.010.000.040.00-10296278.13%
NFLX171215P000950002017-11-29 3:17PM EST95.000.030.000.04-0.02-40.00%50277259.38%
NFLX171215P001000002017-12-08 9:57AM EST100.000.030.000.04+0.01+50.00%1001,634240.63%
NFLX171215P001050002017-11-29 3:17PM EST105.000.030.000.05-0.01-25.00%11172228.13%
NFLX171215P001100002017-11-29 2:19PM EST110.000.030.000.05+0.01+50.00%25560210.94%
NFLX171215P001150002017-11-29 2:19PM EST115.000.030.000.05+0.02+200.00%60562193.75%
NFLX171215P001200002017-11-29 1:22PM EST120.000.010.000.05-0.01-50.00%1992,596178.13%
NFLX171215P001250002017-12-05 9:30AM EST125.000.210.000.03+0.17+425.00%2551,635154.69%
NFLX171215P001300002017-11-29 3:00PM EST130.000.030.000.11+0.01+50.00%112,643161.72%
NFLX171215P001350002017-12-04 1:15PM EST135.000.050.030.12+0.02+66.67%5052,100151.56%
NFLX171215P001400002017-12-12 2:53PM EST140.000.020.000.000.00-157050.00%
NFLX171215P001450002017-12-12 12:05PM EST145.000.030.000.000.00-44050.00%
NFLX171215P001500002017-12-11 11:06AM EST150.000.020.000.000.00-2050.00%
NFLX171215P001550002017-12-12 2:51PM EST155.000.010.000.000.00-16050.00%
NFLX171215P001600002017-12-12 2:11PM EST160.000.020.000.000.00-11025.00%
NFLX171215P001625002017-12-11 2:04PM EST162.500.040.000.000.00-1025.00%
NFLX171215P001650002017-12-12 2:51PM EST165.000.040.000.000.00-22025.00%
NFLX171215P001675002017-12-12 3:33PM EST167.500.030.000.000.00-117025.00%
NFLX171215P001700002017-12-12 3:52PM EST170.000.060.000.000.00-265025.00%
NFLX171215P001725002017-12-12 3:51PM EST172.500.090.000.000.00-37025.00%
NFLX171215P001750002017-12-12 3:57PM EST175.000.150.000.000.00-280012.50%
NFLX171215P001775002017-12-12 3:57PM EST177.500.250.000.000.00-169012.50%
NFLX171215P001800002017-12-12 3:59PM EST180.000.440.000.000.00-1,38506.25%
NFLX171215P001825002017-12-12 3:59PM EST182.500.840.000.000.00-65906.25%
NFLX171215P001850002017-12-12 3:59PM EST185.001.640.000.000.00-1,97301.56%
NFLX171215P001875002017-12-12 3:59PM EST187.502.950.000.000.00-1,26500.00%
NFLX171215P001900002017-12-12 3:59PM EST190.004.830.000.000.00-41400.00%
NFLX171215P001925002017-12-12 3:55PM EST192.507.050.000.000.00-9000.00%
NFLX171215P001950002017-12-12 3:55PM EST195.009.450.000.000.00-18200.00%
NFLX171215P001975002017-12-12 3:40PM EST197.5011.520.000.000.00-2300.00%
NFLX171215P002000002017-12-12 3:56PM EST200.0014.450.000.000.00-7200.00%
NFLX171215P002025002017-12-12 9:40AM EST202.5017.000.000.000.00-700.00%
NFLX171215P002050002017-12-12 12:59PM EST205.0018.820.000.000.00-100.00%
NFLX171215P002075002017-11-29 4:29PM EST207.509.4019.1020.300.00-440.00%
NFLX171215P002100002017-12-12 12:59PM EST210.0023.830.000.000.00-2200.00%
NFLX171215P002125002017-12-04 10:56AM EST212.5033.0027.9029.80+10.00+43.48%10145.12%
NFLX171215P002150002017-12-08 10:39AM EST215.0026.8426.1026.95-1.12-4.01%1820.00%
NFLX171215P002200002017-12-08 10:39AM EST220.0031.8031.1031.90-0.20-0.63%1330.00%
NFLX171215P002250002017-11-29 12:30PM EST225.0037.5036.0037.80+6.24+19.96%10440.00%
NFLX171215P002300002017-12-04 9:56AM EST230.0044.0045.2547.40+4.25+10.69%38196.39%
NFLX171215P002350002017-10-10 11:23AM EST235.0043.0540.8041.800.00-1110.00%
NFLX171215P002400002017-10-19 11:07AM EST240.0046.8945.6546.600.00-3130.00%
NFLX171215P002450002017-10-13 10:52PM EST245.0049.5550.5551.650.00-110.00%
NFLX171215P002500002017-10-09 8:38AM EST250.0053.6055.4556.400.00-490.00%
NFLX171215P002550002017-10-17 9:34AM EST255.0054.1460.5061.400.00-310.00%
NFLX171215P002650002017-11-10 9:37AM EST265.0074.4670.9075.30-22.85-23.48%110.00%
NFLX171215P002700002017-10-05 2:32PM EST270.0077.1075.3076.600.00-100.00%
NFLX171215P002750002017-10-13 10:52PM EST275.0077.2580.4081.450.00-330.00%
NFLX171215P002850002017-11-22 12:09PM EST285.0090.3088.2090.000.00-440.00%