NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX171027C001250002017-09-15 11:53PM EDT125.0059.8068.4569.750.00-530259.28%
NFLX171027C001300002017-10-19 2:25PM EDT130.0063.9063.4564.750.00-137240.04%
NFLX171027C001350002017-09-15 11:53PM EDT135.0049.5058.5059.750.00-55222.22%
NFLX171027C001400002017-09-15 11:53PM EDT140.0039.1053.4554.750.00-157203.22%
NFLX171027C001450002017-10-10 9:33AM EDT145.0052.2548.4549.800.00-22186.28%
NFLX171027C001470002017-10-19 9:51AM EDT147.0045.0046.4547.800.00-44179.30%
NFLX171027C001500002017-10-23 9:32AM EDT150.0043.7542.1043.20-5.91-11.90%15106.45%
NFLX171027C001550002017-10-20 10:26AM EDT155.0040.2838.5039.75+2.42+6.39%1016151.86%
NFLX171027C001575002017-09-29 11:58PM EDT157.5026.3036.0537.250.00-66144.04%
NFLX171027C001600002017-10-20 3:58PM EDT160.0034.0933.5534.70-8.91-20.72%1512135.06%
NFLX171027C001650002017-10-05 10:59AM EDT165.0028.3328.5529.800.00-1119119.53%
NFLX171027C001675002017-10-20 3:02PM EDT167.5027.1526.0527.30-1.60-5.57%138111.18%
NFLX171027C001700002017-10-20 11:48AM EDT170.0024.5023.5524.80+0.50+2.08%1111102.83%
NFLX171027C001725002017-10-23 10:30AM EDT172.5020.4519.8020.60-3.34-14.04%818355.76%
NFLX171027C001750002017-10-23 9:56AM EDT175.0017.3017.3518.05-3.08-15.11%118361.67%
NFLX171027C001775002017-10-19 12:41PM EDT177.5016.3016.2017.400.00-207079.64%
NFLX171027C001800002017-10-23 3:12PM EDT180.0011.7312.3013.00-3.27-21.80%1425746.44%
NFLX171027C001825002017-10-23 3:10PM EDT182.509.3810.0010.75-3.30-26.03%5117844.48%
NFLX171027C001850002017-10-23 3:18PM EDT185.007.207.708.40-2.37-24.76%6521039.19%
NFLX171027C001875002017-10-23 3:51PM EDT187.505.505.555.95-2.04-27.06%43529331.45%
NFLX171027C001900002017-10-23 3:56PM EDT190.003.853.653.95-1.15-23.00%2,48678828.27%
NFLX171027C001925002017-10-23 3:59PM EDT192.502.352.302.42-0.90-27.69%5,73973527.10%
NFLX171027C001950002017-10-23 3:59PM EDT195.001.281.231.41-0.72-36.00%8,4183,14627.32%
NFLX171027C001975002017-10-23 3:59PM EDT197.500.660.600.72-0.42-38.89%5,0572,93827.00%
NFLX171027C002000002017-10-23 3:59PM EDT200.000.400.350.45-0.20-33.33%5,4916,49829.40%
NFLX171027C002025002017-10-23 3:59PM EDT202.500.220.200.27-0.18-45.00%1,2951,91531.20%
NFLX171027C002050002017-10-23 3:59PM EDT205.000.130.130.18-0.12-48.00%2,1023,29233.59%
NFLX171027C002075002017-10-23 3:21PM EDT207.500.050.040.11-0.13-72.22%33990735.16%
NFLX171027C002100002017-10-23 3:55PM EDT210.000.060.010.07-0.07-53.85%1,9532,96636.91%
NFLX171027C002125002017-10-23 3:37PM EDT212.500.030.010.05-0.07-70.00%24345539.06%
NFLX171027C002150002017-10-23 3:50PM EDT215.000.040.030.04-0.07-63.64%7963,11341.80%
NFLX171027C002175002017-10-23 3:28PM EDT217.500.020.020.03-0.04-66.67%16096043.75%
NFLX171027C002200002017-10-23 3:54PM EDT220.000.020.010.02-0.03-60.00%8873245.31%
NFLX171027C002225002017-10-23 2:05PM EDT222.500.010.010.02-0.02-66.67%4756748.44%
NFLX171027C002250002017-10-23 3:48PM EDT225.000.010.000.02-0.04-80.00%5748951.56%
NFLX171027C002275002017-10-23 3:32PM EDT227.500.010.000.05-0.05-83.33%1313256.25%
NFLX171027C002300002017-10-23 10:49AM EDT230.000.010.000.01-0.04-80.00%152850.00%
NFLX171027C002350002017-10-18 12:43PM EDT235.000.060.000.090.00-242270.51%
NFLX171027C002400002017-10-23 9:30AM EDT240.000.060.000.01+0.05+500.00%175762.50%
NFLX171027C002450002017-10-18 9:30AM EDT245.000.030.000.030.00-219274.22%
NFLX171027C002500002017-10-19 10:45AM EDT250.000.020.000.080.00-230187.89%
NFLX171027C002550002017-10-18 1:52PM EDT255.000.010.000.060.00-216290.63%
NFLX171027C002600002017-10-17 10:14AM EDT260.000.040.000.060.00-16096.48%
NFLX171027C002700002017-10-17 10:05AM EDT270.000.020.000.060.00-1153107.03%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX171027P001250002017-10-17 10:09AM EDT125.000.010.000.020.00-12150125.00%
NFLX171027P001300002017-10-18 10:59AM EDT130.000.020.000.030.00-1032118.75%
NFLX171027P001350002017-10-17 9:52AM EDT135.000.020.000.030.00-1318107.81%
NFLX171027P001400002017-10-19 9:41AM EDT140.000.030.000.070.00-8491106.64%
NFLX171027P001450002017-10-19 9:41AM EDT145.000.030.000.070.00-614596.09%
NFLX171027P001470002017-10-19 9:41AM EDT147.000.030.000.080.00-51692.97%
NFLX171027P001480002017-10-23 11:43AM EDT148.000.050.000.09+0.02+66.67%1792.19%
NFLX171027P001490002017-10-06 10:02AM EDT149.000.360.110.36-0.35-49.30%116113.87%
NFLX171027P001500002017-10-18 1:38PM EDT150.000.030.000.080.00-1430786.72%
NFLX171027P001525002017-10-20 12:19PM EDT152.500.040.000.08+0.01+33.33%13481.64%
NFLX171027P001550002017-10-23 3:12PM EDT155.000.010.000.03-0.01-50.00%645468.75%
NFLX171027P001575002017-10-20 12:06PM EDT157.500.030.000.10-0.03-50.00%19773.44%
NFLX171027P001600002017-10-20 11:34AM EDT160.000.060.000.10+0.01+20.00%147668.36%
NFLX171027P001625002017-10-23 3:25PM EDT162.500.030.000.03-0.02-40.00%630854.69%
NFLX171027P001650002017-10-23 3:23PM EDT165.000.020.000.03-0.01-33.33%2961250.78%
NFLX171027P001675002017-10-23 3:12PM EDT167.500.020.000.03-0.02-50.00%3748550.00%
NFLX171027P001700002017-10-23 3:33PM EDT170.000.040.000.05-0.01-20.00%3131,15048.24%
NFLX171027P001725002017-10-23 3:37PM EDT172.500.030.010.05-0.03-50.00%1557843.36%
NFLX171027P001750002017-10-23 3:59PM EDT175.000.050.030.05-0.02-28.57%3121,05338.28%
NFLX171027P001775002017-10-23 3:42PM EDT177.500.090.040.15-0.02-18.18%10149940.14%
NFLX171027P001800002017-10-23 3:59PM EDT180.000.190.130.19+0.04+26.67%1,2731,52436.13%
NFLX171027P001825002017-10-23 3:58PM EDT182.500.230.140.23+0.02+9.52%1,3481,21131.49%
NFLX171027P001850002017-10-23 3:56PM EDT185.000.390.350.47+0.08+25.81%1,3771,80030.84%
NFLX171027P001875002017-10-23 3:59PM EDT187.500.730.620.87+0.11+17.74%1,8642,44329.81%
NFLX171027P001900002017-10-23 3:59PM EDT190.001.311.281.33+0.36+37.89%4,3853,59526.47%
NFLX171027P001925002017-10-23 3:59PM EDT192.502.282.212.36+0.58+34.12%2,9722,08226.10%
NFLX171027P001950002017-10-23 3:59PM EDT195.003.723.653.85+0.87+30.53%2,4972,77226.25%
NFLX171027P001975002017-10-23 3:56PM EDT197.505.505.305.90+1.08+24.43%35277329.25%
NFLX171027P002000002017-10-23 3:38PM EDT200.008.507.408.30+1.92+29.18%2631,39335.28%
NFLX171027P002025002017-10-23 3:11PM EDT202.5011.029.7510.70+2.52+29.65%5333940.33%
NFLX171027P002050002017-10-23 3:23PM EDT205.0013.2012.1513.15+1.95+17.33%1563945.65%
NFLX171027P002075002017-10-23 10:45AM EDT207.5014.4914.8015.65-1.56-9.72%1115251.66%
NFLX171027P002100002017-10-20 3:22PM EDT210.0015.0515.4016.65-1.05-6.52%5980.00%
NFLX171027P002125002017-10-19 10:27AM EDT212.5019.9717.9519.100.00-50920.00%
NFLX171027P002150002017-10-23 3:28PM EDT215.0023.1722.0023.20+1.62+7.52%73069.78%
NFLX171027P002175002017-10-20 12:34PM EDT217.5022.4023.0524.10+0.65+2.99%130.00%
NFLX171027P002200002017-10-19 1:18PM EDT220.0026.5425.4026.600.00-7110.00%
NFLX171027P002225002017-10-13 11:52PM EDT222.5027.4527.9029.100.00-110.00%
NFLX171027P002250002017-10-17 1:04PM EDT225.0026.1230.4031.600.00-660.00%
NFLX171027P002400002017-10-16 3:46PM EDT240.0038.3545.3046.550.00-110.00%
NFLX171027P002700002017-10-23 9:50AM EDT270.0078.1877.1078.05+3.37+4.50%20111.72%