U.S. Markets closed

Netflix, Inc. (NFLX)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
169.06-0.28 (-0.17%)
At close: 4:00PM EDT

168.50 -0.56 (-0.33%)
After hours: 7:59PM EDT

People also watch
FBTSLAGOOGAMZNTWTR
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170825C001050002017-08-23 10:39AM EDT105.0062.5063.9564.20-2.05-3.18%37228.13%
NFLX170825C001100002017-08-23 1:01PM EDT110.0057.3558.9559.20-1.25-2.13%724206.25%
NFLX170825C001150002017-08-23 10:56PM EDT115.0051.9554.0054.200.00-326206.25%
NFLX170825C001200002017-08-21 3:57PM EDT120.0046.2948.6049.700.00-20205.47%
NFLX170825C001250002017-08-23 3:08PM EDT125.0043.1743.7544.65+3.22+8.06%340195.31%
NFLX170825C001300002017-08-23 3:47PM EDT130.0039.4938.9039.60-0.45-1.13%28181.45%
NFLX170825C001350002017-08-16 10:27AM EDT135.0033.4730.9032.750.00-220.00%
NFLX170825C001370002017-08-23 3:07PM EDT137.0031.1931.9032.65-1.39-4.27%11153.32%
NFLX170825C001400002017-08-22 12:13PM EDT140.0028.9529.0029.200.00-1534108.59%
NFLX170825C001420002017-07-31 11:41AM EDT142.0039.5239.3540.70+17.06+75.96%213529.83%
NFLX170825C001430002017-07-14 11:54PM EDT143.0012.8520.4020.950.00-110.00%
NFLX170825C001440002017-07-14 11:54PM EDT144.0012.4519.7020.200.00-110.00%
NFLX170825C001450002017-08-21 11:39AM EDT145.0020.5523.9524.850.00-210128.91%
NFLX170825C001460002017-08-23 3:57PM EDT146.0023.1023.0523.25-0.65-2.74%11397.66%
NFLX170825C001470002017-08-23 1:51PM EDT147.0020.2022.0022.25-2.55-11.21%12189.45%
NFLX170825C001480002017-08-22 10:21AM EDT148.0020.3521.0021.250.00-11585.55%
NFLX170825C001490002017-07-31 3:49PM EDT149.0033.2732.5533.75-3.58-9.72%23464.06%
NFLX170825C001500002017-08-22 1:12PM EDT150.0019.5818.9519.800.00-157103.81%
NFLX170825C001525002017-08-21 3:45PM EDT152.5014.4016.5016.950.00-5013980.66%
NFLX170825C001550002017-08-23 3:19PM EDT155.0013.5514.0514.25-0.15-1.09%616462.70%
NFLX170825C001575002017-08-23 3:42PM EDT157.5012.0011.5511.75+2.47+25.92%47852.93%
NFLX170825C001600002017-08-23 3:59PM EDT160.009.249.009.30-0.71-7.14%25230853.32%
NFLX170825C001625002017-08-23 3:58PM EDT162.506.856.606.85-0.30-4.20%23423343.85%
NFLX170825C001650002017-08-23 3:59PM EDT165.004.504.304.50-0.26-5.46%73878236.08%
NFLX170825C001675002017-08-23 3:59PM EDT167.502.412.352.41-0.47-16.32%3,3801,46130.23%
NFLX170825C001700002017-08-23 3:59PM EDT170.000.960.910.97-0.39-28.89%6,4004,29227.76%
NFLX170825C001725002017-08-23 3:59PM EDT172.500.320.290.32-0.22-40.74%2,4413,53628.27%
NFLX170825C001750002017-08-23 3:55PM EDT175.000.100.070.11-0.09-47.37%9103,57930.76%
NFLX170825C001775002017-08-23 3:59PM EDT177.500.040.040.09-0.06-60.00%5921,76638.67%
NFLX170825C001800002017-08-23 3:08PM EDT180.000.050.020.06-0.01-16.67%1263,53144.14%
NFLX170825C001825002017-08-23 2:42PM EDT182.500.040.020.12+0.01+33.33%2171253.52%
NFLX170825C001850002017-08-23 3:29PM EDT185.000.040.010.07+0.01+33.33%6180656.25%
NFLX170825C001875002017-08-23 2:10PM EDT187.500.020.010.050.00-933160.94%
NFLX170825C001900002017-08-23 3:02PM EDT190.000.020.000.02-0.02-50.00%9772459.38%
NFLX170825C001925002017-08-22 3:45PM EDT192.500.040.000.090.00-128578.13%
NFLX170825C001950002017-08-23 1:06PM EDT195.000.030.000.02+0.02+200.00%2141971.88%
NFLX170825C001975002017-08-22 9:30AM EDT197.500.020.000.100.00-113392.58%
NFLX170825C002000002017-08-22 10:31AM EDT200.000.020.000.010.00-1077978.13%
NFLX170825C002025002017-08-22 3:21PM EDT202.500.010.000.010.00-206581.25%
NFLX170825C002050002017-08-22 3:58PM EDT205.000.010.000.010.00-412687.50%
NFLX170825C002075002017-08-16 11:32AM EDT207.500.020.000.130.00-584121.09%
NFLX170825C002100002017-08-22 3:47PM EDT210.000.010.000.010.00-58696.88%
NFLX170825C002125002017-07-27 1:30PM EDT212.500.440.370.490.00-1135178.91%
NFLX170825C002150002017-08-09 2:22PM EDT215.000.030.000.070.00-269128.91%
NFLX170825C002175002017-07-27 9:37AM EDT217.500.440.230.340.00-1011179.69%
NFLX170825C002200002017-08-02 11:35AM EDT220.000.130.060.150.00-117160.16%
NFLX170825C002250002017-08-16 2:43PM EDT225.000.040.000.120.00-1011160.16%
NFLX170825C002300002017-08-07 9:40AM EDT230.000.050.000.05-0.09-64.29%109154.69%
NFLX170825C002400002017-07-28 11:53PM EDT240.000.110.000.130.00-100192.19%
NFLX170825C002500002017-07-31 2:04PM EDT250.000.020.000.10-0.08-80.00%23205.47%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170825P001050002017-08-21 11:11AM EDT105.000.010.000.010.00-156177206.25%
NFLX170825P001100002017-08-21 9:59AM EDT110.000.020.000.010.00-3269187.50%
NFLX170825P001150002017-08-21 11:12AM EDT115.000.010.000.030.00-2844187.50%
NFLX170825P001200002017-08-10 12:31PM EDT120.000.030.000.110.00-528192.97%
NFLX170825P001250002017-08-21 3:10PM EDT125.000.020.000.010.00-86155134.38%
NFLX170825P001300002017-08-21 3:35PM EDT130.000.020.000.010.00-81489118.75%
NFLX170825P001330002017-08-21 11:10AM EDT133.000.050.000.010.00-6077109.38%
NFLX170825P001340002017-08-21 11:02AM EDT134.000.050.000.010.00-92110106.25%
NFLX170825P001350002017-08-21 10:48AM EDT135.000.060.000.010.00-26130103.13%
NFLX170825P001360002017-08-21 9:39AM EDT136.000.070.000.010.00-62698.44%
NFLX170825P001370002017-08-22 3:46PM EDT137.000.010.000.010.00-5326196.88%
NFLX170825P001380002017-08-21 11:14AM EDT138.000.070.000.010.00-22024293.75%
NFLX170825P001390002017-08-22 3:26PM EDT139.000.010.000.010.00-1217190.63%
NFLX170825P001400002017-08-22 12:07PM EDT140.000.010.000.010.00-1571,01887.50%
NFLX170825P001410002017-08-21 11:00AM EDT141.000.090.000.010.00-10012384.38%
NFLX170825P001420002017-08-21 3:36PM EDT142.000.060.000.020.00-1024587.50%
NFLX170825P001430002017-08-21 2:02PM EDT143.000.100.000.020.00-21430984.38%
NFLX170825P001440002017-08-21 10:21AM EDT144.000.120.000.020.00-2824879.69%
NFLX170825P001450002017-08-22 10:07AM EDT145.000.050.000.020.00-5032076.56%
NFLX170825P001460002017-08-22 10:17AM EDT146.000.050.000.020.00-1013273.44%
NFLX170825P001470002017-08-22 9:49AM EDT147.000.070.000.020.00-12024370.31%
NFLX170825P001480002017-08-23 10:28AM EDT148.000.030.000.02-0.01-25.00%230267.19%
NFLX170825P001490002017-08-22 1:06PM EDT149.000.040.000.030.00-1517467.97%
NFLX170825P001500002017-08-23 12:57PM EDT150.000.020.010.03-0.03-60.00%3189166.41%
NFLX170825P001525002017-08-23 2:42PM EDT152.500.030.020.03-0.04-57.14%661560.16%
NFLX170825P001550002017-08-23 3:29PM EDT155.000.030.030.05-0.04-57.14%1101,35755.08%
NFLX170825P001575002017-08-23 3:37PM EDT157.500.050.030.06-0.05-50.00%1231,02149.41%
NFLX170825P001600002017-08-23 3:51PM EDT160.000.090.050.09-0.05-35.71%1,7532,35943.16%
NFLX170825P001625002017-08-23 3:47PM EDT162.500.140.130.14-0.10-41.67%1,7092,61436.33%
NFLX170825P001650002017-08-23 3:59PM EDT165.000.230.300.35-0.22-48.89%2,2203,66433.20%
NFLX170825P001675002017-08-23 3:59PM EDT167.500.770.740.81-0.21-21.43%3,3382,26729.35%
NFLX170825P001700002017-08-23 3:59PM EDT170.001.771.821.93-0.21-10.61%1,7382,61228.17%
NFLX170825P001725002017-08-23 2:50PM EDT172.504.553.603.85+0.90+24.66%6155431.01%
NFLX170825P001750002017-08-23 3:33PM EDT175.005.905.856.10+0.40+7.27%12782133.59%
NFLX170825P001775002017-08-23 3:30PM EDT177.508.568.308.60+0.63+7.94%6043243.56%
NFLX170825P001800002017-08-23 3:38PM EDT180.0010.7510.8011.05+0.45+4.37%1324849.22%
NFLX170825P001825002017-08-23 3:21PM EDT182.5013.8013.3013.55+0.80+6.15%218557.81%
NFLX170825P001850002017-08-22 12:55PM EDT185.0016.4515.5516.350.00-327086.62%
NFLX170825P001875002017-08-22 1:52PM EDT187.5018.1817.9518.600.00-77954979.00%
NFLX170825P001900002017-08-22 3:25PM EDT190.0020.3520.8021.000.00-41974.22%
NFLX170825P001925002017-08-23 10:01AM EDT192.5024.6023.1523.80+3.01+13.94%81875.78%
NFLX170825P001950002017-08-11 11:57AM EDT195.0024.0123.0024.65+9.45+64.90%10340.00%
NFLX170825P001975002017-08-21 10:21AM EDT197.5031.9028.1528.950.00-11103.52%
NFLX170825P002000002017-08-01 10:55AM EDT200.0017.4020.3522.100.00-160.00%
NFLX170825P002025002017-08-18 11:54PM EDT202.5032.7035.0036.950.00-1010236.43%
NFLX170825P002075002017-08-18 11:54PM EDT207.5037.7040.0041.950.00-1010256.49%
NFLX170825P002100002017-08-07 3:17PM EDT210.0028.7638.6540.60+1.56+5.74%220.00%
NFLX170825P002350002017-08-23 10:57PM EDT235.0066.6065.8066.000.00-10180.47%
NFLX170825P002400002017-08-23 10:57PM EDT240.0072.6070.8071.000.00-20190.63%
NFLX170825P002500002017-08-23 1:51PM EDT250.0082.8080.8081.00+1.35+1.66%11210.16%