NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX171124C001400002017-10-18 9:34AM EST140.0057.2053.8554.700.00-16080156.54%
NFLX171124C001525002017-10-13 10:52PM EST152.5045.8041.3542.500.00-11126.47%
NFLX171124C001575002017-11-03 10:47PM EST157.5042.5942.2043.350.00-50208.67%
NFLX171124C001600002017-11-10 2:15PM EST160.0031.8231.6032.90-3.18-9.09%1350.00%
NFLX171124C001625002017-10-13 10:52PM EST162.5033.8531.6032.600.00-11103.47%
NFLX171124C001650002017-10-31 8:56AM EST165.0031.9034.7535.850.00-13180.22%
NFLX171124C001675002017-11-14 12:14PM EST167.5027.8524.9026.450.00-1775.64%
NFLX171124C001700002017-11-08 3:30PM EST170.0025.9021.5523.050.00-2190.00%
NFLX171124C001725002017-11-15 3:03PM EST172.5020.3819.8021.450.00-43663.53%
NFLX171124C001750002017-11-14 10:06AM EST175.0018.5117.3019.100.00-13060.55%
NFLX171124C001775002017-11-16 12:32PM EST177.5019.9914.8516.450.00-1851.32%
NFLX171124C001800002017-11-17 3:33PM EST180.0013.1312.5513.70-2.33-15.07%336440.14%
NFLX171124C001825002017-11-17 3:33PM EST182.5010.809.9511.50-0.45-4.00%22539.65%
NFLX171124C001850002017-11-17 3:56PM EST185.008.727.859.15-2.93-25.15%7513935.30%
NFLX171124C001875002017-11-17 3:44PM EST187.505.915.656.60-2.69-31.28%5827727.59%
NFLX171124C001900002017-11-17 3:59PM EST190.004.253.904.15-2.10-33.07%6741,32420.66%
NFLX171124C001925002017-11-17 3:59PM EST192.502.252.232.38-1.85-45.12%1,38277118.87%
NFLX171124C001950002017-11-17 3:59PM EST195.001.101.121.19-1.37-55.47%3,5741,60918.27%
NFLX171124C001975002017-11-17 3:59PM EST197.500.530.510.55-0.83-61.03%1,9042,43318.60%
NFLX171124C002000002017-11-17 3:59PM EST200.000.210.210.26-0.47-69.12%2,5223,71419.68%
NFLX171124C002025002017-11-17 3:53PM EST202.500.120.100.12-0.23-65.71%7821,68220.70%
NFLX171124C002050002017-11-17 3:57PM EST205.000.080.050.10-0.07-46.67%1,2311,00424.07%
NFLX171124C002075002017-11-17 3:54PM EST207.500.050.040.05-0.05-50.00%2361,25025.00%
NFLX171124C002100002017-11-17 3:54PM EST210.000.050.010.040.00-23255527.54%
NFLX171124C002125002017-11-16 2:31PM EST212.500.030.000.040.00-422030.86%
NFLX171124C002150002017-11-17 9:50AM EST215.000.040.000.05+0.02+100.00%1117735.16%
NFLX171124C002175002017-11-15 2:52PM EST217.500.010.010.040.00-209137.31%
NFLX171124C002200002017-11-17 3:49PM EST220.000.030.010.03+0.01+50.00%3014739.06%
NFLX171124C002225002017-11-13 1:34PM EST222.500.050.000.040.00-101643.36%
NFLX171124C002250002017-11-16 2:31PM EST225.000.020.000.040.00-4213646.48%
NFLX171124C002275002017-11-16 3:46PM EST227.500.020.000.040.00-1749.22%
NFLX171124C002300002017-11-14 9:37AM EST230.000.070.000.040.00-1041652.34%
NFLX171124C002350002017-11-02 2:05PM EST235.000.140.080.130.00-3665.43%
NFLX171124C002400002017-10-18 8:35AM EST240.000.400.100.250.00-16976.76%
NFLX171124C002450002017-11-13 9:34AM EST245.000.040.000.040.00-1363.28%
NFLX171124C002500002017-11-14 12:57PM EST250.000.020.000.040.00-67467.97%
NFLX171124C002550002017-11-10 11:48PM EST255.000.030.000.070.00-707077.34%
NFLX171124C002600002017-10-13 2:46PM EST260.000.500.500.64+0.04+8.70%6916120.90%
NFLX171124C002700002017-10-16 9:38AM EST270.000.390.320.98+0.09+30.00%112136.04%
NFLX171124C002750002017-10-13 10:52PM EST275.000.280.170.330.00-112121.39%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX171124P001350002017-10-16 11:30AM EST135.000.190.060.47-0.01-5.00%1050131.06%
NFLX171124P001400002017-11-10 11:48PM EST140.000.030.000.030.00-7783.59%
NFLX171124P001450002017-10-20 1:38PM EST145.000.090.060.14-0.03-25.00%1293.36%
NFLX171124P001500002017-11-14 12:57PM EST150.000.010.000.030.00-65467.19%
NFLX171124P001550002017-11-10 2:12PM EST155.000.050.000.130.00-25669.92%
NFLX171124P001575002017-11-15 12:04PM EST157.500.030.000.030.00-111454.69%
NFLX171124P001600002017-11-17 3:49PM EST160.000.020.010.02-0.06-75.00%106451.17%
NFLX171124P001625002017-11-13 2:00PM EST162.500.040.000.030.00-12151.17%
NFLX171124P001650002017-11-17 10:39AM EST165.000.030.010.04-0.01-25.00%211448.83%
NFLX171124P001675002017-11-17 10:17AM EST167.500.020.000.030.00-114142.97%
NFLX171124P001700002017-11-16 12:46PM EST170.000.030.000.040.00-2351240.63%
NFLX171124P001725002017-11-17 2:48PM EST172.500.030.000.040.00-764,44936.52%
NFLX171124P001750002017-11-17 3:52PM EST175.000.030.020.07-0.02-40.00%1194,76535.16%
NFLX171124P001775002017-11-17 3:52PM EST177.500.070.040.08+0.02+40.00%6635031.54%
NFLX171124P001800002017-11-17 3:50PM EST180.000.110.060.11+0.02+22.22%18988728.61%
NFLX171124P001825002017-11-17 3:57PM EST182.500.130.090.160.00-47471225.88%
NFLX171124P001850002017-11-17 3:58PM EST185.000.210.170.25+0.03+16.67%8921,24023.24%
NFLX171124P001875002017-11-17 3:59PM EST187.500.410.360.45+0.09+28.13%1,0841,13321.24%
NFLX171124P001900002017-11-17 3:59PM EST190.000.860.780.86+0.26+43.33%3,7802,70419.65%
NFLX171124P001925002017-11-17 3:59PM EST192.501.601.531.67+0.52+48.15%1,8911,11118.78%
NFLX171124P001950002017-11-17 3:59PM EST195.002.992.863.05+1.04+53.33%2,1502,23718.87%
NFLX171124P001975002017-11-17 3:59PM EST197.504.844.455.30+1.54+46.67%8451,00324.15%
NFLX171124P002000002017-11-17 3:59PM EST200.007.006.707.40+2.10+42.86%36324625.49%
NFLX171124P002025002017-11-17 3:34PM EST202.509.488.959.90+3.83+67.79%314731.20%
NFLX171124P002050002017-11-16 12:45PM EST205.008.2511.2012.800.00-1210943.07%
NFLX171124P002075002017-11-17 2:21PM EST207.5014.7013.5515.30+1.72+13.25%101948.63%
NFLX171124P002100002017-11-17 1:25PM EST210.0016.9016.1517.45+2.80+19.86%189947.61%
NFLX171124P002125002017-10-27 10:31AM EST212.5014.8014.2515.35+0.30+2.07%110.00%
NFLX171124P002150002017-11-17 2:27PM EST215.0022.1021.1522.75+2.20+11.06%13163.09%
NFLX171124P002225002017-11-10 11:48PM EST222.5026.1429.6531.250.00-4180.93%
NFLX171124P002250002017-11-09 9:51AM EST225.0033.0032.2533.800.00-101086.91%