U.S. Markets closed

Netflix, Inc. (NFLX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
158.02+3.13 (+2.02%)
At close: 4:00PM EDT
People also watch
FBTSLAGOOGAMZNTWTR
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170630C001050002017-06-02 11:50PM EDT105.0051.4358.8061.400.00-1010355.18%
NFLX170630C001100002017-06-23 3:56PM EDT110.0047.9347.5548.65-7.30-13.22%163114.45%
NFLX170630C001200002017-06-23 3:09PM EDT120.0037.5037.8038.652.406.84%1232103.32%
NFLX170630C001250002017-06-21 9:48AM EDT125.0028.3629.6531.200.00-1430.00%
NFLX170630C001270002017-06-16 11:50PM EDT127.0023.1623.5527.850.00-330.00%
NFLX170630C001300002017-06-15 9:45AM EDT130.0019.5220.5525.000.00-360.00%
NFLX170630C001310002017-06-22 3:50PM EDT131.0024.0823.1025.302.5011.58%250.00%
NFLX170630C001350002017-06-23 11:08AM EDT135.0021.5522.5023.65-2.95-12.04%1452.15%
NFLX170630C001390002017-06-15 11:40AM EDT139.0011.4013.4514.000.00-33350.00%
NFLX170630C001400002017-06-23 11:13AM EDT140.0016.2017.5018.701.6010.96%10968.65%
NFLX170630C001410002017-06-12 9:51AM EDT141.0010.8011.5511.90-4.20-28.00%10110.00%
NFLX170630C001420002017-06-19 10:37AM EDT142.0013.1511.4512.152.1819.87%1060.00%
NFLX170630C001430002017-06-22 12:34PM EDT143.0011.9111.8013.304.3156.71%3120.00%
NFLX170630C001440002017-06-02 11:50PM EDT144.0014.9720.1522.650.00-117158.94%
NFLX170630C001450002017-06-23 3:31PM EDT145.0012.7212.6513.402.7527.58%12928645.56%
NFLX170630C001460002017-06-22 10:59AM EDT146.009.279.059.602.3233.38%2270.00%
NFLX170630C001470002017-06-23 10:08AM EDT147.008.1010.7511.75-0.10-1.22%25948.39%
NFLX170630C001480002017-06-23 1:22PM EDT148.009.809.8010.652.7238.42%239743.12%
NFLX170630C001490002017-06-23 2:57PM EDT149.009.358.809.803.5059.83%312942.99%
NFLX170630C001500002017-06-23 3:53PM EDT150.008.258.158.402.5845.50%69277531.45%
NFLX170630C001525002017-06-23 3:57PM EDT152.506.055.956.252.2157.55%85779830.47%
NFLX170630C001550002017-06-23 3:59PM EDT155.004.153.954.201.7371.49%5,0824,37527.69%
NFLX170630C001575002017-06-23 3:59PM EDT157.502.582.442.571.1782.98%3,2581,75026.39%
NFLX170630C001600002017-06-23 3:59PM EDT160.001.441.341.500.6992.00%6,3473,12226.86%
NFLX170630C001625002017-06-23 3:59PM EDT162.500.760.710.840.3376.74%1,9201,32327.76%
NFLX170630C001650002017-06-23 3:59PM EDT165.000.430.400.440.1659.26%2,8701,78828.47%
NFLX170630C001675002017-06-23 3:59PM EDT167.500.260.210.260.0523.81%63268630.37%
NFLX170630C001700002017-06-23 3:59PM EDT170.000.180.170.210.0320.00%1,3452,63234.38%
NFLX170630C001725002017-06-23 3:25PM EDT172.500.140.090.150.017.69%10349337.01%
NFLX170630C001750002017-06-23 3:09PM EDT175.000.120.080.110.0220.00%5926839.45%
NFLX170630C001775002017-06-23 3:48PM EDT177.500.090.080.100.0112.50%28251943.26%
NFLX170630C001800002017-06-23 3:50PM EDT180.000.090.040.090.05125.00%14919546.78%
NFLX170630C001825002017-06-23 3:44PM EDT182.500.050.030.080.0266.67%516450.00%
NFLX170630C001850002017-06-23 3:59PM EDT185.000.060.030.060.03100.00%606651.76%
NFLX170630C001875002017-06-21 2:18PM EDT187.500.030.000.070.00-55151.76%
NFLX170630C001900002017-06-21 2:18PM EDT190.000.030.000.050.00-513053.13%
NFLX170630C001925002017-06-22 5:53PM EDT192.500.030.000.050.00-5556.25%
NFLX170630C001950002017-06-21 2:20PM EDT195.000.030.000.050.00-53559.38%
NFLX170630C002000002017-06-21 2:46PM EDT200.000.030.000.040.00-101864.06%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170630P001050002017-06-09 11:57PM EDT105.000.020.000.090.00-55118.75%
NFLX170630P001100002017-06-22 10:29AM EDT110.000.030.000.030.00-510895.31%
NFLX170630P001150002017-06-22 5:53PM EDT115.000.030.000.040.00-2286.72%
NFLX170630P001200002017-06-23 11:44AM EDT120.000.010.000.01-0.02-66.67%5465.63%
NFLX170630P001210002017-06-22 5:53PM EDT121.000.030.000.060.00-2277.34%
NFLX170630P001220002017-06-21 1:28PM EDT122.000.030.000.070.00-2776.56%
NFLX170630P001230002017-06-22 5:53PM EDT123.000.030.000.060.00-2473.05%
NFLX170630P001240002017-06-21 1:28PM EDT124.000.030.010.060.00-2872.27%
NFLX170630P001250002017-06-21 1:23PM EDT125.000.030.010.060.00-21469.92%
NFLX170630P001260002017-06-23 3:19PM EDT126.000.010.010.05-0.02-66.67%102366.41%
NFLX170630P001270002017-06-21 11:34AM EDT127.000.030.020.070.00-21867.97%
NFLX170630P001280002017-06-21 10:58AM EDT128.000.030.020.100.00-27168.16%
NFLX170630P001290002017-06-22 11:17AM EDT129.000.070.030.060.04133.33%91563.67%
NFLX170630P001300002017-06-22 11:17AM EDT130.000.070.030.090.0375.00%9011263.67%
NFLX170630P001310002017-06-21 2:30PM EDT131.000.060.040.100.00-718062.89%
NFLX170630P001320002017-06-21 1:21PM EDT132.000.050.040.100.00-206060.74%
NFLX170630P001330002017-06-19 11:20AM EDT133.000.110.070.12-0.10-47.62%48961.13%
NFLX170630P001340002017-06-23 11:54AM EDT134.000.040.010.05-0.06-60.00%205650.39%
NFLX170630P001350002017-06-22 3:51PM EDT135.000.070.060.070.00-1924853.52%
NFLX170630P001360002017-06-23 3:49PM EDT136.000.040.010.08-0.08-66.67%11030952.93%
NFLX170630P001370002017-06-23 11:57AM EDT137.000.130.010.09-0.01-7.14%518051.56%
NFLX170630P001390002017-06-23 1:56PM EDT139.000.100.020.09-0.05-33.33%3937847.07%
NFLX170630P001400002017-06-23 3:56PM EDT140.000.050.030.08-0.06-54.55%6654343.95%
NFLX170630P001410002017-06-23 12:24PM EDT141.000.110.030.09-0.06-35.29%2037942.58%
NFLX170630P001420002017-06-23 2:54PM EDT142.000.060.040.11-0.11-64.71%4141941.80%
NFLX170630P001430002017-06-23 3:42PM EDT143.000.080.050.12-0.15-65.22%3132240.14%
NFLX170630P001440002017-06-23 3:23PM EDT144.000.100.060.10-0.09-47.37%10468236.52%
NFLX170630P001450002017-06-23 3:58PM EDT145.000.080.080.11-0.14-63.64%4101,29334.86%
NFLX170630P001460002017-06-23 3:43PM EDT146.000.120.080.13-0.15-55.56%831,04333.59%
NFLX170630P001470002017-06-23 3:57PM EDT147.000.130.110.16-0.24-64.86%18563732.62%
NFLX170630P001480002017-06-23 3:56PM EDT148.000.160.130.20-0.30-65.22%37169531.69%
NFLX170630P001490002017-06-23 3:30PM EDT149.000.260.170.22-0.30-53.57%9353729.79%
NFLX170630P001500002017-06-23 3:59PM EDT150.000.250.250.31-0.46-64.79%1,4462,48529.74%
NFLX170630P001525002017-06-23 3:59PM EDT152.500.510.470.53-0.85-62.50%1,9221,44227.00%
NFLX170630P001550002017-06-23 3:59PM EDT155.001.020.971.04-1.36-57.14%2,0342,13725.83%
NFLX170630P001575002017-06-23 3:59PM EDT157.501.941.922.00-1.95-50.13%1,3951,06125.83%
NFLX170630P001600002017-06-23 3:58PM EDT160.003.303.253.50-2.43-42.41%5351,15527.10%
NFLX170630P001625002017-06-23 3:33PM EDT162.505.455.055.35-2.55-31.88%2061,56528.20%
NFLX170630P001650002017-06-23 3:55PM EDT165.007.447.107.50-2.74-26.92%20881730.08%
NFLX170630P001675002017-06-23 3:57PM EDT167.509.689.4010.10-3.99-29.19%114838.82%
NFLX170630P001700002017-06-23 3:28PM EDT170.0012.7511.7012.55-7.35-36.57%528244.19%
NFLX170630P001725002017-06-09 11:57PM EDT172.508.0514.5515.950.00-5254.83%
NFLX170630P001750002017-06-09 11:57PM EDT175.0010.5517.1018.450.00-70261.47%
NFLX170630P001775002017-06-02 11:50PM EDT177.5016.7512.8013.300.00-10100.00%