U.S. Markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
166.54+0.45 (+0.27%)
At close: 4:00PM EDT
People also watch
FBTSLAGOOGAMZNTWTR
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170825C001050002017-08-15 3:44PM EDT105.0064.2560.6562.650.00-66147.27%
NFLX170825C001100002017-08-18 2:37PM EDT110.0057.9255.5557.60-3.74-6.07%98116.41%
NFLX170825C001200002017-08-18 11:54PM EDT120.0049.8145.6547.600.00-22104.69%
NFLX170825C001250002017-08-18 11:54PM EDT125.0044.4540.7042.700.00-33102.15%
NFLX170825C001300002017-08-16 3:55PM EDT130.0039.9436.0537.600.00-9899.12%
NFLX170825C001350002017-08-16 10:27AM EDT135.0033.4730.9032.750.00-2286.33%
NFLX170825C001370002017-08-18 11:54PM EDT137.0032.5828.7530.750.00-1176.86%
NFLX170825C001400002017-08-18 3:28PM EDT140.0027.6426.5026.95+0.34+1.25%52068.07%
NFLX170825C001420002017-07-31 11:41AM EDT142.0039.5239.3540.70+17.06+75.96%213307.15%
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%
NFLX170825C001450002017-08-10 10:01AM EDT145.0027.8026.0027.550.00-310155.40%
NFLX170825C001460002017-07-18 12:26PM EDT146.0037.8142.3043.650.00-1112371.17%
NFLX170825C001470002017-07-17 12:11PM EDT147.0016.9041.3042.550.00-1016364.36%
NFLX170825C001480002017-07-18 3:49PM EDT148.0036.3040.3541.700.00-43359.40%
NFLX170825C001490002017-07-31 3:49PM EDT149.0033.2732.5533.75-3.58-9.72%23269.58%
NFLX170825C001500002017-08-18 11:34AM EDT150.0019.7215.9017.85+0.13+0.66%43550.78%
NFLX170825C001525002017-08-18 1:21PM EDT152.5016.4113.4515.40+1.36+9.04%19567.09%
NFLX170825C001550002017-08-18 3:58PM EDT155.0012.2111.9012.35+0.79+6.92%879448.98%
NFLX170825C001575002017-08-18 3:33PM EDT157.5010.509.609.85-0.50-4.55%154141.33%
NFLX170825C001600002017-08-18 3:58PM EDT160.007.627.357.65-0.08-1.04%14914538.09%
NFLX170825C001625002017-08-18 3:57PM EDT162.505.555.355.55-0.69-11.06%11215634.35%
NFLX170825C001650002017-08-18 3:59PM EDT165.003.693.603.75+0.04+1.10%53017731.84%
NFLX170825C001675002017-08-18 3:59PM EDT167.502.302.222.30-0.05-2.13%1,22540829.83%
NFLX170825C001700002017-08-18 3:59PM EDT170.001.321.321.36-0.11-7.69%2,9281,19129.59%
NFLX170825C001725002017-08-18 3:59PM EDT172.500.750.710.79-0.04-5.06%3,42190930.15%
NFLX170825C001750002017-08-18 3:59PM EDT175.000.410.400.44-0.04-8.89%1,76392830.76%
NFLX170825C001775002017-08-18 3:59PM EDT177.500.210.190.25-0.07-25.00%1,0671,12131.79%
NFLX170825C001800002017-08-18 3:59PM EDT180.000.160.150.160.00-2,0901,74133.69%
NFLX170825C001825002017-08-18 3:56PM EDT182.500.100.090.12-0.03-23.08%37156736.33%
NFLX170825C001850002017-08-18 3:59PM EDT185.000.080.060.10-0.03-27.27%21462339.45%
NFLX170825C001875002017-08-18 3:54PM EDT187.500.070.070.09-0.03-30.00%20231942.87%
NFLX170825C001900002017-08-18 3:46PM EDT190.000.040.030.080.00-11961846.09%
NFLX170825C001925002017-08-18 1:51PM EDT192.500.030.010.13-0.07-70.00%5033253.71%
NFLX170825C001950002017-08-18 3:51PM EDT195.000.040.000.05-0.02-33.33%10032950.20%
NFLX170825C001975002017-08-15 10:05AM EDT197.500.030.010.11-0.03-50.00%113254.88%
NFLX170825C002000002017-08-18 3:59PM EDT200.000.030.030.12+0.01+50.00%9069960.16%
NFLX170825C002025002017-08-15 2:08PM EDT202.500.060.010.130.00-36063.09%
NFLX170825C002050002017-08-17 9:33AM EDT205.000.040.000.130.00-2012465.82%
NFLX170825C002075002017-08-16 11:32AM EDT207.500.020.000.130.00-58469.14%
NFLX170825C002100002017-08-14 10:13AM EDT210.000.030.000.040.00-58663.28%
NFLX170825C002125002017-07-27 1:30PM EDT212.500.440.370.490.00-1135100.88%
NFLX170825C002150002017-08-09 2:22PM EDT215.000.030.000.070.00-26973.05%
NFLX170825C002175002017-07-27 9:37AM EDT217.500.440.230.340.00-1011100.88%
NFLX170825C002200002017-08-02 11:35AM EDT220.000.130.060.150.00-11789.84%
NFLX170825C002250002017-08-16 2:43PM EDT225.000.040.000.120.00-101189.45%
NFLX170825C002300002017-08-07 9:40AM EDT230.000.050.000.05-0.09-64.29%10986.72%
NFLX170825C002400002017-07-28 11:53PM EDT240.000.110.000.130.00-100107.03%
NFLX170825C002500002017-07-31 2:04PM EDT250.000.020.000.10-0.08-80.00%23113.67%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170825P001050002017-07-25 12:54PM EDT105.000.030.000.080.00-3240130.47%
NFLX170825P001100002017-07-26 1:47PM EDT110.000.030.000.080.00-1025117.97%
NFLX170825P001150002017-07-21 12:47PM EDT115.000.040.000.11-0.18-81.82%115110.94%
NFLX170825P001200002017-08-10 12:31PM EDT120.000.030.000.110.00-52899.22%
NFLX170825P001250002017-08-18 11:47AM EDT125.000.050.000.13+0.03+150.00%502989.84%
NFLX170825P001300002017-08-18 3:56PM EDT130.000.050.010.07+0.02+66.67%20827974.22%
NFLX170825P001330002017-07-18 12:23PM EDT133.000.100.060.170.00-41778.52%
NFLX170825P001340002017-07-27 10:06AM EDT134.000.050.080.140.00-302475.78%
NFLX170825P001350002017-08-18 11:42AM EDT135.000.080.070.13+0.05+166.67%208472.46%
NFLX170825P001360002017-08-18 9:58AM EDT136.000.130.080.13+0.03+30.00%111670.90%
NFLX170825P001370002017-08-18 3:00PM EDT137.000.110.100.130.00-704169.53%
NFLX170825P001380002017-08-18 9:51AM EDT138.000.130.050.13-0.05-27.78%22264.84%
NFLX170825P001390002017-08-18 9:49AM EDT139.000.140.070.14+0.07+100.00%98264.26%
NFLX170825P001400002017-08-18 2:50PM EDT140.000.140.080.15+0.02+16.67%11665062.89%
NFLX170825P001410002017-08-18 9:41AM EDT141.000.140.090.16-0.02-12.50%22461.52%
NFLX170825P001420002017-08-18 3:35PM EDT142.000.150.100.17+0.05+50.00%2241860.06%
NFLX170825P001430002017-08-18 1:58PM EDT143.000.180.160.20-0.05-21.74%861660.74%
NFLX170825P001440002017-08-18 10:12AM EDT144.000.200.170.20+0.09+81.82%325158.69%
NFLX170825P001450002017-08-18 3:36PM EDT145.000.190.180.22+0.05+35.71%4515857.23%
NFLX170825P001460002017-08-18 3:06PM EDT146.000.200.190.23+0.05+33.33%952955.37%
NFLX170825P001470002017-08-18 10:28AM EDT147.000.180.210.240.00-811753.71%
NFLX170825P001480002017-08-18 3:37PM EDT148.000.220.220.24+0.03+15.79%247551.56%
NFLX170825P001490002017-08-18 11:54AM EDT149.000.200.240.27-0.04-16.67%512650.24%
NFLX170825P001500002017-08-18 3:57PM EDT150.000.270.250.28+0.01+3.85%41071648.78%
NFLX170825P001525002017-08-18 3:56PM EDT152.500.320.240.41-0.05-13.51%14941746.68%
NFLX170825P001550002017-08-18 3:59PM EDT155.000.410.350.47-0.07-14.58%2571,03241.55%
NFLX170825P001575002017-08-18 3:54PM EDT157.500.560.510.61-0.11-16.42%34142037.57%
NFLX170825P001600002017-08-18 3:59PM EDT160.000.850.810.89-0.23-21.30%1,27994234.72%
NFLX170825P001625002017-08-18 3:59PM EDT162.501.361.261.33-0.25-15.53%1,7761,29932.08%
NFLX170825P001650002017-08-18 3:59PM EDT165.001.911.962.07-0.54-22.04%2,8281,48930.27%
NFLX170825P001675002017-08-18 3:59PM EDT167.503.053.053.20-0.55-15.28%1,8361,18829.19%
NFLX170825P001700002017-08-18 3:59PM EDT170.004.654.554.75-0.63-11.93%1,0211,17628.74%
NFLX170825P001725002017-08-18 3:51PM EDT172.506.316.456.75-0.83-11.62%22556030.18%
NFLX170825P001750002017-08-18 3:48PM EDT175.008.258.608.90-1.05-11.29%41964230.76%
NFLX170825P001775002017-08-18 3:58PM EDT177.5010.9710.9011.30-0.28-2.49%15435934.33%
NFLX170825P001800002017-08-18 3:47PM EDT180.0012.9413.3013.70-1.12-7.97%5825236.67%
NFLX170825P001825002017-08-18 2:40PM EDT182.5014.7015.7516.20+0.23+1.59%1818341.60%
NFLX170825P001850002017-08-18 3:52PM EDT185.0018.1618.2018.65-0.78-4.12%1426644.34%
NFLX170825P001875002017-08-18 3:34PM EDT187.5020.1420.7021.15-0.44-2.14%3288648.73%
NFLX170825P001900002017-08-18 1:18PM EDT190.0021.2522.8024.25-0.21-0.98%194372.51%
NFLX170825P001925002017-08-11 11:57AM EDT192.5021.5920.6022.10+7.57+53.99%10340.00%
NFLX170825P001950002017-08-11 11:57AM EDT195.0024.0123.0024.65+9.45+64.90%10340.00%
NFLX170825P001975002017-08-17 3:18PM EDT197.5031.3030.7031.500.00-1362.21%
NFLX170825P002000002017-08-01 10:55AM EDT200.0017.4020.3522.100.00-160.00%
NFLX170825P002025002017-08-18 11:54PM EDT202.5032.7035.0036.950.00-101052.73%
NFLX170825P002075002017-08-18 11:54PM EDT207.5037.7040.0041.950.00-101058.59%
NFLX170825P002100002017-08-07 3:17PM EDT210.0028.7638.6540.60+1.56+5.74%220.00%
NFLX170825P002500002017-08-11 5:04PM EDT250.0078.5077.8579.500.00-110.00%