NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX180126C001400002018-01-19 11:55PM EST140.0079.7078.2082.100.00-1010.00%
NFLX180126C001500002018-01-19 11:16AM EST150.0069.7768.6072.15+0.18+0.26%1060.00%
NFLX180126C001550002018-01-05 11:36AM EST155.0052.3054.6055.80+17.00+48.16%110.00%
NFLX180126C001600002017-12-29 11:56PM EST160.0027.7032.6534.100.00-20180.00%
NFLX180126C001625002018-01-12 11:50AM EST162.5057.8458.2059.60+18.34+46.43%14150.00%
NFLX180126C001650002018-01-02 10:19AM EST165.0036.0044.8045.950.00-220.00%
NFLX180126C001675002018-01-19 11:55PM EST167.5052.2050.7054.750.00-14140.00%
NFLX180126C001700002018-01-19 3:50PM EST170.0050.0948.7052.10-0.19-0.38%20190.00%
NFLX180126C001725002017-12-15 11:52PM EST172.5021.7021.4523.000.00-200.00%
NFLX180126C001750002018-01-19 3:40PM EST175.0045.5544.9546.20+1.15+2.59%141090.00%
NFLX180126C001775002018-01-12 11:02AM EST177.5042.6043.4544.75+8.60+25.29%2130.00%
NFLX180126C001800002018-01-19 2:40PM EST180.0040.9040.5540.85+2.58+6.73%124780.00%
NFLX180126C001825002018-01-12 3:01PM EST182.5040.2438.6539.95+10.60+35.76%1350.00%
NFLX180126C001850002018-01-19 3:59PM EST185.0035.7335.7036.00+2.60+7.85%53790.00%
NFLX180126C001875002018-01-19 2:09PM EST187.5033.7731.3534.75-0.02-0.06%101180.00%
NFLX180126C001900002018-01-19 3:57PM EST190.0030.8030.9531.25+0.16+0.52%1,1274500.00%
NFLX180126C001925002018-01-19 3:49PM EST192.5028.5228.6028.90+0.17+0.60%9844450.00%
NFLX180126C001950002018-01-19 3:40PM EST195.0026.4726.0026.65+0.72+2.80%2163930.00%
NFLX180126C001975002018-01-19 3:48PM EST197.5024.0524.1524.40+0.82+3.53%361,4810.00%
NFLX180126C002000002018-01-19 3:48PM EST200.0022.0021.5022.30-0.30-1.35%2261,5810.00%
NFLX180126C002025002018-01-19 3:56PM EST202.5019.9019.9520.20+0.40+2.05%864220.00%
NFLX180126C002050002018-01-19 3:50PM EST205.0017.9518.0018.25+0.13+0.73%708230.00%
NFLX180126C002075002018-01-19 3:40PM EST207.5016.3816.2016.40+0.38+2.37%5577400.00%
NFLX180126C002100002018-01-19 3:56PM EST210.0014.3514.4514.65-0.11-0.76%3762,5760.00%
NFLX180126C002125002018-01-19 3:56PM EST212.5012.7012.8013.05-0.07-0.55%1763980.00%
NFLX180126C002150002018-01-19 3:59PM EST215.0011.3511.2511.50-0.31-2.66%4751,1330.00%
NFLX180126C002175002018-01-19 3:59PM EST217.5010.009.8510.10-0.27-2.63%7198260.00%
NFLX180126C002200002018-01-19 3:59PM EST220.008.808.708.75-0.20-2.22%4,4664,0510.00%
NFLX180126C002225002018-01-19 3:59PM EST222.507.457.457.55-0.25-3.25%9347630.00%
NFLX180126C002250002018-01-19 3:59PM EST225.006.356.356.40-0.35-5.22%1,6511,5580.00%
NFLX180126C002275002018-01-19 3:59PM EST227.505.355.355.45-0.24-4.29%3635480.00%
NFLX180126C002300002018-01-19 3:59PM EST230.004.484.404.55-0.27-5.68%2,1292,4480.00%
NFLX180126C002325002018-01-19 3:59PM EST232.503.803.653.80-0.20-5.00%2006190.00%
NFLX180126C002350002018-01-19 3:59PM EST235.003.103.003.15-0.25-7.46%5601,1510.00%
NFLX180126C002375002018-01-19 3:59PM EST237.502.532.492.55+0.17+7.20%1446860.00%
NFLX180126C002400002018-01-19 3:58PM EST240.002.022.002.08-0.24-10.62%4,1221,1490.00%
NFLX180126C002425002018-01-19 3:49PM EST242.501.671.611.68+0.11+7.05%99920.00%
NFLX180126C002450002018-01-19 3:56PM EST245.001.291.291.35-0.19-12.84%3476290.00%
NFLX180126C002475002018-01-19 3:55PM EST247.501.051.031.10+0.05+5.00%32750.00%
NFLX180126C002500002018-01-19 3:58PM EST250.000.870.850.88-0.13-13.00%3843390.00%
NFLX180126C002525002018-01-19 11:55PM EST252.500.740.650.770.00-1810.00%
NFLX180126C002550002018-01-19 3:56PM EST255.000.590.530.590.00-1356680.00%
NFLX180126C002600002018-01-19 11:55PM EST260.000.430.430.450.00-2823530.00%
NFLX180126C002650002018-01-19 11:55PM EST265.000.320.290.360.00-600.00%
NFLX180126C002700002018-01-19 11:55PM EST270.000.250.220.270.00-209270.00%
NFLX180126C002800002018-01-19 11:55PM EST280.000.180.030.200.00-13720.00%
NFLX180126C002900002018-01-19 11:55PM EST290.000.120.020.160.00-22110.00%
NFLX180126C003000002018-01-19 11:55PM EST300.000.090.060.120.00-322680.00%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX180126P001300002018-01-12 12:26PM EST130.000.030.000.08-0.09-75.00%5170.00%
NFLX180126P001350002018-01-18 9:33AM EST135.000.050.000.120.00-2370.00%
NFLX180126P001400002018-01-09 3:31PM EST140.000.050.000.120.00-1890.00%
NFLX180126P001525002018-01-17 2:59PM EST152.500.030.000.130.00-2870.00%
NFLX180126P001575002018-01-19 1:45PM EST157.500.040.030.06-0.06-60.00%155410.00%
NFLX180126P001600002018-01-19 3:01PM EST160.000.040.020.12-0.06-60.00%766740.00%
NFLX180126P001625002018-01-18 11:22AM EST162.500.110.010.130.00-36470.00%
NFLX180126P001650002018-01-19 3:08PM EST165.000.050.040.13-0.09-64.29%404720.00%
NFLX180126P001675002018-01-18 11:52AM EST167.500.140.030.120.00-11,1840.00%
NFLX180126P001700002018-01-19 3:48PM EST170.000.090.080.13-0.04-30.77%2835550.00%
NFLX180126P001725002018-01-19 3:47PM EST172.500.130.090.13-0.06-31.58%603090.00%
NFLX180126P001750002018-01-19 3:43PM EST175.000.120.110.15-0.10-45.45%744090.00%
NFLX180126P001775002018-01-19 3:35PM EST177.500.160.140.18-0.11-40.74%363100.00%
NFLX180126P001800002018-01-19 3:58PM EST180.000.190.180.22-0.12-38.71%7046740.00%
NFLX180126P001825002018-01-19 3:54PM EST182.500.290.240.29-0.11-27.50%353810.00%
NFLX180126P001850002018-01-19 3:57PM EST185.000.350.320.37-0.13-27.08%1561,1490.00%
NFLX180126P001875002018-01-19 3:41PM EST187.500.430.410.47-0.16-27.12%1232,5520.00%
NFLX180126P001900002018-01-19 3:59PM EST190.000.600.550.59-0.13-17.81%8612,9650.00%
NFLX180126P001950002018-01-19 3:59PM EST195.000.970.951.00-0.20-17.09%6701,6010.00%
NFLX180126P001975002018-01-19 3:58PM EST197.501.271.211.29-0.22-14.77%3789230.00%
NFLX180126P002000002018-01-19 3:59PM EST200.001.651.581.65-0.27-14.06%2,3781,7120.00%
NFLX180126P002025002018-01-19 3:59PM EST202.502.102.082.13-0.50-19.23%5484870.00%
NFLX180126P002050002018-01-19 3:59PM EST205.002.602.572.66-0.51-16.40%6271,7090.00%
NFLX180126P002075002018-01-19 3:59PM EST207.503.303.203.35-0.71-17.71%5125470.00%
NFLX180126P002100002018-01-19 3:59PM EST210.004.073.954.10-0.42-9.35%2,1681,2460.00%
NFLX180126P002125002018-01-19 3:58PM EST212.504.884.854.95-0.35-6.69%5274520.00%
NFLX180126P002150002018-01-19 3:58PM EST215.005.925.805.95-0.43-6.77%5569750.00%
NFLX180126P002175002018-01-19 3:54PM EST217.507.116.907.05-0.15-2.07%6306150.00%
NFLX180126P002200002018-01-19 3:59PM EST220.008.208.158.25-0.30-3.53%3,2238700.00%
NFLX180126P002225002018-01-19 3:57PM EST222.509.649.409.55-0.79-7.57%2293510.00%
NFLX180126P002250002018-01-19 3:57PM EST225.0011.0110.8010.95-0.99-8.25%1022780.00%
NFLX180126P002275002018-01-19 3:23PM EST227.5012.4512.3012.45-1.20-8.79%261270.00%
NFLX180126P002300002018-01-19 3:57PM EST230.0014.1313.9014.10-0.97-6.42%1983540.00%
NFLX180126P002325002018-01-19 3:30PM EST232.5015.6615.6515.85-1.44-8.42%13170.00%
NFLX180126P002350002018-01-19 1:39PM EST235.0018.2017.4517.70-0.60-3.19%311690.00%
NFLX180126P002375002018-01-19 11:59AM EST237.5020.2019.4019.70-0.94-4.45%101550.00%
NFLX180126P002400002018-01-19 3:34PM EST240.0021.4521.4021.70-0.60-2.72%30370.00%
NFLX180126P002425002018-01-19 11:55PM EST242.5023.5523.5023.800.00-3600.00%
NFLX180126P002450002018-01-19 11:55PM EST245.0025.8025.7025.950.00-1150.00%
NFLX180126P002475002018-01-19 11:55PM EST247.5028.1027.9528.250.00-800.00%
NFLX180126P002500002018-01-19 1:37PM EST250.0030.9028.6532.45-1.20-3.74%5120.00%
NFLX180126P002600002018-01-19 11:55PM EST260.0040.3039.7040.050.00-400.00%