U.S. Markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
178.55-8.80 (-4.70%)
At close: 4:00PM EDT

179.05 +0.50 (0.28%)
After hours: 4:55PM EDT

People also watch
FBTSLAAMZNGOOGTWTR
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170929C001300002017-08-31 9:59AM EDT130.0045.6044.4045.450.00-440.00%
NFLX170929C001400002017-09-25 3:55PM EDT140.0038.4038.3538.80-7.15-15.70%31781.25%
NFLX170929C001490002017-08-21 1:24PM EDT149.0017.8018.0018.600.00-230.00%
NFLX170929C001500002017-09-25 10:10AM EDT150.0032.6028.1528.90-0.50-1.51%22289.84%
NFLX170929C001525002017-09-18 9:33AM EDT152.5033.7533.2036.550.00-29248.36%
NFLX170929C001550002017-09-21 12:52PM EDT155.0033.9631.2534.750.00-210244.48%
NFLX170929C001575002017-09-19 12:57PM EDT157.5027.8528.8032.100.00-524230.44%
NFLX170929C001600002017-09-25 2:32PM EDT160.0018.2018.2518.85-9.02-33.14%562759.96%
NFLX170929C001625002017-09-25 10:47AM EDT162.5018.3715.7516.40-3.72-16.84%204255.03%
NFLX170929C001650002017-09-25 2:12PM EDT165.0013.8613.3014.05-11.39-45.11%613952.59%
NFLX170929C001675002017-09-25 10:22AM EDT167.5014.7010.9011.50-5.15-25.94%1012243.75%
NFLX170929C001700002017-09-25 3:26PM EDT170.009.158.709.20-8.40-47.86%8999840.63%
NFLX170929C001725002017-09-25 12:32PM EDT172.506.856.407.10-8.20-54.49%1834539.14%
NFLX170929C001750002017-09-25 3:59PM EDT175.004.654.505.10-8.10-63.53%1,10655036.30%
NFLX170929C001775002017-09-25 3:59PM EDT177.502.912.923.35-7.33-71.58%1,4691,25933.62%
NFLX170929C001800002017-09-25 3:59PM EDT180.001.851.781.96-6.13-76.82%6,3391,35531.32%
NFLX170929C001825002017-09-25 3:58PM EDT182.500.960.961.01-4.85-83.48%4,44974829.71%
NFLX170929C001850002017-09-25 3:59PM EDT185.000.490.460.52-3.31-87.11%6,8485,18129.98%
NFLX170929C001875002017-09-25 3:59PM EDT187.500.250.230.26-2.00-88.89%3,9092,43730.62%
NFLX170929C001900002017-09-25 3:59PM EDT190.000.130.120.15-1.17-90.00%6,5608,86732.52%
NFLX170929C001925002017-09-25 3:57PM EDT192.500.070.070.10-0.64-90.14%2,1693,48835.06%
NFLX170929C001950002017-09-25 3:56PM EDT195.000.050.050.06-0.31-86.11%1,1211,77036.72%
NFLX170929C001975002017-09-25 3:24PM EDT197.500.050.040.06-0.22-81.48%19875441.21%
NFLX170929C002000002017-09-25 3:59PM EDT200.000.040.030.05-0.21-84.00%4561,14144.34%
NFLX170929C002025002017-09-25 11:40AM EDT202.500.030.010.04-0.12-80.00%2730147.07%
NFLX170929C002050002017-09-25 2:13PM EDT205.000.020.020.04-0.13-86.67%2345750.98%
NFLX170929C002075002017-09-25 12:05PM EDT207.500.040.000.04-0.06-60.00%1656950.78%
NFLX170929C002100002017-09-25 3:56PM EDT210.000.020.020.04-0.07-77.78%5541,07556.64%
NFLX170929C002125002017-09-25 3:48PM EDT212.500.010.000.02-0.04-80.00%102553.13%
NFLX170929C002150002017-09-25 3:59PM EDT215.000.010.000.05-0.03-75.00%5915062.50%
NFLX170929C002200002017-09-25 11:35AM EDT220.000.030.000.01-0.05-62.50%726359.38%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170929P001300002017-09-07 3:43PM EDT130.000.020.000.060.00-1634105.47%
NFLX170929P001350002017-09-20 1:37PM EDT135.000.010.000.030.00-36587.50%
NFLX170929P001400002017-09-25 2:33PM EDT140.000.020.000.03+0.01+100.00%207176.56%
NFLX170929P001450002017-09-25 11:01AM EDT145.000.030.000.03+0.01+50.00%54167.19%
NFLX170929P001460002017-09-01 1:41PM EDT146.000.270.200.31-0.66-70.97%1495.31%
NFLX170929P001470002017-09-25 10:26AM EDT147.000.010.000.05-0.18-94.74%102566.41%
NFLX170929P001480002017-09-20 1:37PM EDT148.000.040.000.030.00-34060.94%
NFLX170929P001490002017-09-14 10:11AM EDT149.000.080.000.070.00-24264.84%
NFLX170929P001500002017-09-25 11:01AM EDT150.000.050.000.04+0.03+150.00%6130958.59%
NFLX170929P001525002017-09-25 2:54PM EDT152.500.050.000.05+0.02+66.67%1639855.08%
NFLX170929P001550002017-09-25 2:48PM EDT155.000.060.030.05+0.04+200.00%651,22753.13%
NFLX170929P001575002017-09-25 2:33PM EDT157.500.070.040.11+0.04+133.33%5018752.15%
NFLX170929P001600002017-09-25 3:52PM EDT160.000.060.060.09+0.02+50.00%3091,28347.85%
NFLX170929P001625002017-09-25 2:54PM EDT162.500.150.090.12+0.12+400.00%15349944.24%
NFLX170929P001650002017-09-25 3:53PM EDT165.000.170.050.18+0.13+325.00%39649641.41%
NFLX170929P001675002017-09-25 3:57PM EDT167.500.230.170.30+0.18+360.00%7831,62739.36%
NFLX170929P001700002017-09-25 3:59PM EDT170.000.380.330.45+0.30+375.00%1,7371,51736.18%
NFLX170929P001725002017-09-25 3:59PM EDT172.500.700.630.76+0.60+600.00%1,88172934.25%
NFLX170929P001775002017-09-25 3:58PM EDT177.502.041.942.18+1.80+750.00%3,17899132.15%
NFLX170929P001800002017-09-25 3:58PM EDT180.003.373.103.35+2.94+683.72%7,1803,68130.59%
NFLX170929P001825002017-09-25 3:55PM EDT182.505.154.805.20+4.41+595.95%3,0701,44433.13%
NFLX170929P001850002017-09-25 3:59PM EDT185.007.006.757.15+5.71+442.64%2,6152,22933.35%
NFLX170929P001875002017-09-25 3:50PM EDT187.509.508.859.55+7.21+314.85%6752,07638.87%
NFLX170929P001900002017-09-25 3:52PM EDT190.0011.9311.3012.00+8.23+222.43%22076544.63%
NFLX170929P001925002017-09-25 1:12PM EDT192.5013.4013.7014.50+7.65+133.04%2715451.07%
NFLX170929P001950002017-09-25 1:33PM EDT195.0016.3016.2017.05+8.07+98.06%2510158.59%
NFLX170929P001975002017-09-22 11:48PM EDT197.5010.588.4512.300.00-11120.00%
NFLX170929P002000002017-09-25 3:09PM EDT200.0021.6021.1022.05+8.70+67.44%4951.07%
NFLX170929P002025002017-09-25 10:26AM EDT202.5021.7523.6024.50+3.99+22.47%1153.71%
NFLX170929P002050002017-09-15 11:54PM EDT205.0021.0521.6024.100.00-15150.00%
NFLX170929P002075002017-09-25 4:34PM EDT207.5026.7028.6029.500.00-1062.31%
NFLX170929P002200002017-09-25 4:34PM EDT220.0039.1541.2541.700.00-1069.14%