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 EST15.00202.05206.05206.450.00-7106862.50%
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 EST40.00170.45180.65181.800.00-219802.73%
NFLX180119C000450002018-01-09 12:48PM EST45.00166.15175.85176.800.00-199591.41%
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%1510471.09%
NFLX180119C000650002017-11-10 11:10AM EST65.00125.17126.35128.20-7.83-5.89%24340.00%
NFLX180119C000700002018-01-10 10:42AM EST70.00139.96150.85151.800.00-8537431.25%
NFLX180119C000750002018-01-03 10:20AM EST75.00126.84134.45135.350.00-52880.00%
NFLX180119C000800002018-01-12 1:15PM EST80.00140.45141.10141.45+5.45+4.04%7743354.69%
NFLX180119C000850002018-01-12 3:13PM EST85.00137.15136.10136.45+5.15+3.90%171,529334.38%
NFLX180119C000900002018-01-12 3:07PM EST90.00132.40131.10131.40+11.65+9.65%51,028290.63%
NFLX180119C000950002018-01-08 3:42PM EST95.00117.30125.85126.800.00-121,380321.88%
NFLX180119C001000002018-01-12 1:58PM EST100.00121.05121.10121.45+10.12+9.12%62,366279.69%
NFLX180119C001050002018-01-12 3:01PM EST105.00117.50116.10116.45+5.14+4.57%111,033264.06%
NFLX180119C001100002018-01-12 3:10PM EST110.00112.39110.70111.85+5.01+4.67%24777248.44%
NFLX180119C001150002018-01-10 1:19PM EST115.0097.61105.85106.850.00-1711260.94%
NFLX180119C001200002018-01-12 11:06AM EST120.0099.69101.10101.40+2.40+2.47%11,018203.13%
NFLX180119C001250002018-01-12 3:07PM EST125.0097.5096.1096.85+9.80+11.17%5959253.32%
NFLX180119C001300002018-01-12 12:48PM EST130.0090.2891.1591.45+3.26+3.75%191,048202.34%
NFLX180119C001350002018-01-08 2:59PM EST135.0076.6285.8586.850.00-101,390201.95%
NFLX180119C001400002018-01-12 2:43PM EST140.0081.9481.1581.85+9.64+13.33%102,150210.94%
NFLX180119C001450002018-01-12 3:24PM EST145.0076.6276.1576.50+4.47+6.20%53,676170.31%
NFLX180119C001500002018-01-12 3:40PM EST150.0071.8071.1571.60+4.64+6.91%268,007166.80%
NFLX180119C001550002018-01-12 3:40PM EST155.0066.7866.1566.90+4.53+7.28%93,121171.48%
NFLX180119C001600002018-01-12 3:56PM EST160.0061.7561.1561.75+4.40+7.67%633,552150.98%
NFLX180119C001650002018-01-12 3:01PM EST165.0057.5056.1556.85+6.85+13.52%81,930142.97%
NFLX180119C001675002018-01-04 9:30AM EST167.5038.8042.1042.950.00-120.00%
NFLX180119C001700002018-01-12 3:55PM EST170.0051.7051.0551.80+4.65+9.88%332,275123.83%
NFLX180119C001725002017-12-29 12:15PM EST172.5020.6020.2020.95+0.28+1.38%1150.00%
NFLX180119C001750002018-01-12 3:40PM EST175.0046.7046.1546.70+4.33+10.22%91,963111.91%
NFLX180119C001775002018-01-12 10:22AM EST177.5041.8543.2044.35+9.85+30.78%24186.72%
NFLX180119C001800002018-01-12 3:55PM EST180.0041.6841.0041.65+4.57+12.31%774,14890.04%
NFLX180119C001825002018-01-12 2:57PM EST182.5039.7938.1539.35+13.29+50.15%56670.31%
NFLX180119C001850002018-01-12 3:52PM EST185.0036.5736.0036.50+4.18+12.91%913,91165.63%
NFLX180119C001875002018-01-12 3:59PM EST187.5034.2533.5534.10+4.58+15.44%151,68074.22%
NFLX180119C001900002018-01-12 3:52PM EST190.0031.5731.2031.65+4.36+16.02%5378,28977.44%
NFLX180119C001925002018-01-12 3:48PM EST192.5029.5028.7029.20+4.50+18.00%2092473.34%
NFLX180119C001950002018-01-12 3:59PM EST195.0026.3726.2526.55+3.92+17.46%61210,11964.65%
NFLX180119C001975002018-01-12 3:55PM EST197.5024.2523.7524.30+4.50+22.78%10277765.63%
NFLX180119C002000002018-01-12 3:56PM EST200.0021.6021.1521.40+4.08+23.29%85314,61953.61%
NFLX180119C002025002018-01-12 3:55PM EST202.5019.3018.8019.25+4.22+27.98%1651,34353.71%
NFLX180119C002050002018-01-12 3:54PM EST205.0016.7516.2516.65+4.15+32.94%1,2454,61351.86%
NFLX180119C002075002018-01-12 3:56PM EST207.5014.1413.8514.15+3.79+36.62%8331,15545.46%
NFLX180119C002100002018-01-12 3:59PM EST210.0011.6511.5011.75+3.45+42.07%1,3368,82041.36%
NFLX180119C002125002018-01-12 3:57PM EST212.509.409.259.45+3.26+53.09%8571,51538.33%
NFLX180119C002150002018-01-12 3:57PM EST215.007.287.107.30+2.86+64.71%3,9943,36436.08%
NFLX180119C002175002018-01-12 3:59PM EST217.505.205.205.40+2.15+70.49%2,4351,99034.86%
NFLX180119C002200002018-01-12 3:59PM EST220.003.703.603.75+1.71+85.93%7,1278,11633.59%
NFLX180119C002225002018-01-12 3:59PM EST222.502.462.422.51+1.17+90.70%4,7501,15133.50%
NFLX180119C002250002018-01-12 3:59PM EST225.001.571.541.59+0.73+86.90%7,3145,01333.47%
NFLX180119C002275002018-01-12 3:59PM EST227.501.001.001.07+0.47+88.68%1,21012035.23%
NFLX180119C002300002018-01-12 3:59PM EST230.000.670.660.71+0.29+76.32%2,8612,94936.77%
NFLX180119C002325002018-01-12 3:59PM EST232.500.510.460.51+0.25+96.15%60817539.19%
NFLX180119C002350002018-01-12 3:57PM EST235.000.380.350.39+0.14+58.33%6271,13041.99%
NFLX180119C002375002018-01-12 11:52PM EST237.500.290.280.300.00-210044.63%
NFLX180119C002400002018-01-12 3:58PM EST240.000.260.230.27+0.10+62.50%5741,89448.54%
NFLX180119C002425002018-01-12 11:52PM EST242.500.160.180.250.00-137050.98%
NFLX180119C002450002018-01-12 3:55PM EST245.000.210.200.22+0.09+75.00%5137555.27%
NFLX180119C002475002018-01-12 11:52PM EST247.500.190.180.220.00-176059.08%
NFLX180119C002500002018-01-12 3:56PM EST250.000.170.160.18+0.07+70.00%5342,77561.62%
NFLX180119C002550002018-01-12 3:56PM EST255.000.160.130.16+0.08+100.00%3213167.97%
NFLX180119C002600002018-01-11 3:50PM EST260.000.060.110.130.00-14042873.44%
NFLX180119C002650002018-01-12 3:55PM EST265.000.110.100.12+0.06+120.00%710679.69%
NFLX180119C002700002018-01-12 3:47PM EST270.000.070.070.10+0.05+250.00%2640283.79%
NFLX180119C002750002018-01-12 3:51PM EST275.000.060.050.07+0.02+50.00%3611786.33%
NFLX180119C002800002018-01-11 3:59PM EST280.000.030.030.060.00-2025489.45%
NFLX180119C002850002018-01-12 11:52PM EST285.000.030.020.050.00-10092.97%
NFLX180119C002900002017-12-14 1:23PM EST290.000.030.000.090.00-5317101.17%
NFLX180119C003000002018-01-12 12:30PM EST300.000.010.010.03-0.01-50.00%10787103.13%
NFLX180119C003100002018-01-12 11:52PM EST310.000.010.000.050.00-20115.63%
NFLX180119C003400002018-01-12 11:52PM EST340.000.030.000.030.00-10137.50%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX180119P000150002017-09-25 2:58PM EST15.000.020.000.030.00-1006,234843.75%
NFLX180119P000200002017-06-02 10:50PM EST20.000.020.010.020.00-141,124750.00%
NFLX180119P000250002017-10-17 9:59AM EST25.000.020.000.030.00-201,180675.00%
NFLX180119P000300002017-11-29 11:41AM EST30.000.010.000.03-0.03-75.00%10836618.75%
NFLX180119P000350002017-09-25 10:44AM EST35.000.030.000.050.00-5829600.00%
NFLX180119P000400002017-12-15 10:34AM EST40.000.010.000.02-0.01-50.00%401,886512.50%
NFLX180119P000450002018-01-02 1:38PM EST45.000.010.000.030.00-5858493.75%
NFLX180119P000500002018-01-04 11:23AM EST50.000.010.000.010.00-12,099425.00%
NFLX180119P000550002017-12-12 10:55AM EST55.000.010.000.030.00-11,504434.38%
NFLX180119P000600002017-12-07 11:24AM EST60.000.030.000.03+0.02+200.00%22,226406.25%
NFLX180119P000650002017-12-28 9:53AM EST65.000.020.000.030.00-104,014381.25%
NFLX180119P000700002017-12-19 3:13PM EST70.000.010.000.040.00-95,084368.75%
NFLX180119P000750002018-01-05 10:08AM EST75.000.010.000.030.00-102,255340.63%
NFLX180119P000800002018-01-05 10:22AM EST80.000.010.000.04-0.02-66.67%103,646328.13%
NFLX180119P000850002018-01-09 12:26PM EST85.000.010.000.040.00-37,386309.38%
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%14,345243.75%
NFLX180119P001000002018-01-03 11:30AM EST100.000.010.000.030.00-611,234253.13%
NFLX180119P001050002018-01-03 3:49PM EST105.000.010.000.050.00-162,883250.00%
NFLX180119P001100002018-01-12 3:57PM EST110.000.020.000.04-0.01-33.33%85,898229.69%
NFLX180119P001150002018-01-10 9:55AM EST115.000.010.000.050.00-255,506220.31%
NFLX180119P001200002018-01-11 1:48PM EST120.000.010.000.050.00-586,079207.81%
NFLX180119P001250002018-01-05 3:00PM EST125.000.010.000.02-0.04-80.00%211,501178.13%
NFLX180119P001300002018-01-11 3:53PM EST130.000.030.000.040.00-119,091178.13%
NFLX180119P001350002018-01-12 11:31AM EST135.000.010.000.010.00-14,111146.88%
NFLX180119P001400002018-01-12 3:31PM EST140.000.010.000.010.00-1084,999137.50%
NFLX180119P001450002018-01-12 3:39PM EST145.000.010.000.01-0.01-50.00%3223,758128.13%
NFLX180119P001500002018-01-12 3:39PM EST150.000.010.000.02-0.01-50.00%305,453125.00%
NFLX180119P001550002018-01-12 3:03PM EST155.000.010.010.040.00-512,921125.00%
NFLX180119P001600002018-01-12 3:04PM EST160.000.010.000.06-0.01-50.00%1066,006117.19%
NFLX180119P001625002018-01-12 11:14AM EST162.500.010.000.05-0.03-75.00%16271110.16%
NFLX180119P001675002018-01-10 12:50PM EST167.500.040.000.120.00-561110.55%
NFLX180119P001700002018-01-12 3:06PM EST170.000.020.010.04-0.03-60.00%424,69395.31%
NFLX180119P001750002018-01-12 3:28PM EST175.000.030.010.09+0.01+50.00%464,92792.97%
NFLX180119P001775002018-01-12 3:44PM EST177.500.030.010.13+0.01+50.00%149091.41%
NFLX180119P001800002018-01-12 3:48PM EST180.000.040.010.04-0.01-20.00%3197,96876.56%
NFLX180119P001825002018-01-12 2:29PM EST182.500.020.020.04-0.02-50.00%3582873.44%
NFLX180119P001850002018-01-12 3:59PM EST185.000.040.020.05-0.02-33.33%593,84669.92%
NFLX180119P001875002018-01-12 11:31AM EST187.500.040.020.13-0.04-50.00%92,10071.88%
NFLX180119P001900002018-01-12 3:55PM EST190.000.050.030.13-0.02-28.57%1999,20467.38%
NFLX180119P001925002018-01-12 3:59PM EST192.500.080.040.05-0.01-11.11%19791557.81%
NFLX180119P001950002018-01-12 3:42PM EST195.000.040.040.13-0.07-63.64%3195,04457.81%
NFLX180119P002000002018-01-12 3:57PM EST200.000.090.080.10-0.07-43.75%2,29813,07049.02%
NFLX180119P002025002018-01-12 3:56PM EST202.500.100.100.12-0.14-58.33%4971,25845.22%
NFLX180119P002050002018-01-12 3:59PM EST205.000.160.130.14-0.18-52.94%1,2673,19741.02%
NFLX180119P002075002018-01-12 3:56PM EST207.500.200.200.24-0.32-61.54%1,0442,92539.80%
NFLX180119P002100002018-01-12 3:57PM EST210.000.320.320.33-0.56-63.64%2,0883,89536.57%
NFLX180119P002125002018-01-12 3:59PM EST212.500.540.530.57-0.84-60.87%2,4761,40035.47%
NFLX180119P002150002018-01-12 3:59PM EST215.000.940.890.94-1.18-55.66%13,1022,93934.18%
NFLX180119P002175002018-01-12 3:59PM EST217.501.531.471.50-1.66-52.04%3,09267732.79%
NFLX180119P002200002018-01-12 3:59PM EST220.002.372.372.43-2.33-49.57%8,6401,07032.62%
NFLX180119P002225002018-01-12 11:53PM EST222.503.673.603.750.00-1,73333233.18%
NFLX180119P002250002018-01-12 3:58PM EST225.005.355.205.35-3.45-39.20%68426833.35%
NFLX180119P002275002018-01-12 11:53PM EST227.506.807.157.350.00-853135.35%
NFLX180119P002300002018-01-12 3:58PM EST230.009.409.309.55-3.65-27.97%2255437.99%
NFLX180119P002325002018-01-12 11:53PM EST232.5011.3011.5511.850.00-821640.67%
NFLX180119P002350002018-01-12 3:51PM EST235.0013.6513.9514.25-4.25-23.74%41144.34%
NFLX180119P002375002018-01-12 11:53PM EST237.5015.8516.4016.650.00-64047.12%
NFLX180119P002400002018-01-12 3:30PM EST240.0018.8518.7519.20-28.10-59.85%63053.81%
NFLX180119P002425002018-01-12 11:53PM EST242.5020.6521.2521.650.00-102057.32%
NFLX180119P002450002018-01-12 3:53PM EST245.0023.5023.8024.05-32.50-58.04%59152.34%
NFLX180119P002500002018-01-12 3:48PM EST250.0028.2528.7529.05-35.60-55.76%512058.98%
NFLX180119P002550002017-11-14 2:43PM EST255.0060.2161.2562.750.00-10437.13%
NFLX180119P002600002018-01-09 1:52PM EST260.0049.2538.2039.350.00-44351.56%
NFLX180119P002750002017-12-27 11:55AM EST275.0089.1782.1083.700.00-40505.98%
NFLX180119P002850002017-12-28 12:16PM EST285.0093.1492.1093.700.00-20532.35%
NFLX180119P002900002017-12-26 12:38PM EST290.00102.8497.1098.700.00-170544.89%