NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX190222C001700002019-02-13 12:19PM EST170.00182.97193.10196.100.00-710442.09%
NFLX190222C002100002019-01-22 1:31PM EST210.00116.57153.10156.000.00-11328.42%
NFLX190222C002150002019-01-18 11:58PM EST215.00138.38148.10151.250.00-1212322.56%
NFLX190222C002325002019-01-07 9:33AM EST232.5077.00130.55133.650.00-11277.25%
NFLX190222C002350002019-02-13 12:19PM EST235.0080.00128.05131.400.00-11277.05%
NFLX190222C002400002019-02-13 3:01PM EST240.00116.02123.05126.150.00-11260.25%
NFLX190222C002425002019-02-13 12:19PM EST242.5071.90120.60124.000.00-77262.99%
NFLX190222C002500002019-02-14 1:58PM EST250.00106.68113.10116.050.00-13237.31%
NFLX190222C002525002019-02-13 12:19PM EST252.50100.14110.60114.050.00-23241.60%
NFLX190222C002550002019-02-19 10:13AM EST255.00107.50109.15109.800.00-19222.46%
NFLX190222C002575002019-01-16 9:52AM EST257.5099.87105.60108.550.00-21221.34%
NFLX190222C002600002019-01-24 2:29PM EST260.0069.32103.15106.500.00-34225.29%
NFLX190222C002650002019-02-19 12:38PM EST265.0097.4598.15101.350.00-20212.06%
NFLX190222C002675002019-01-18 11:58PM EST267.5077.7895.6098.900.00-11206.84%
NFLX190222C002700002019-02-20 10:05AM EST270.0095.0294.2095.00+2.22+2.39%1724196.44%
NFLX190222C002725002019-02-12 12:57PM EST272.5083.6590.6593.500.00-27190.48%
NFLX190222C002750002019-02-13 3:28PM EST275.0077.9788.0591.250.00-17188.04%
NFLX190222C002775002019-02-05 3:15PM EST277.5081.2285.5588.750.00-37183.01%
NFLX190222C002800002019-02-19 12:08PM EST280.0081.8584.1586.000.00-420190.53%
NFLX190222C002825002019-02-01 12:34PM EST282.5064.1580.6583.700.00-15173.78%
NFLX190222C002850002019-02-19 9:46AM EST285.0075.5079.0579.950.00-19163.23%
NFLX190222C002875002019-02-15 2:21PM EST287.5069.0875.6078.750.00-1017163.87%
NFLX190222C002900002019-02-19 2:24PM EST290.0072.8074.2074.900.00-187155.18%
NFLX190222C002925002019-02-19 1:34PM EST292.5070.2270.6573.500.00-119151.07%
NFLX190222C002950002019-02-19 3:38PM EST295.0070.1268.0571.250.00-212148.44%
NFLX190222C002975002019-02-19 3:38PM EST297.5067.5665.5568.750.00-133143.60%
NFLX190222C003000002019-02-20 10:26AM EST300.0064.5064.2564.90+3.75+6.17%256136.72%
NFLX190222C003025002019-02-04 3:14PM EST302.5049.7660.6563.850.00-421136.52%
NFLX190222C003050002019-02-15 12:53PM EST305.0052.8458.1061.100.00-218127.88%
NFLX190222C003075002019-02-19 10:06AM EST307.5055.4355.5558.650.00-11123.10%
NFLX190222C003100002019-02-15 2:27PM EST310.0046.4553.0556.400.00-1658121.39%
NFLX190222C003125002019-02-19 9:34AM EST312.5045.8051.6053.150.00-123119.92%
NFLX190222C003150002019-02-20 9:48AM EST315.0048.0548.2550.45+0.85+1.80%1124102.69%
NFLX190222C003175002019-02-12 9:51AM EST317.5032.8345.6048.800.00-117106.45%
NFLX190222C003200002019-02-20 9:48AM EST320.0043.0544.1545.05+0.76+1.80%18499.51%
NFLX190222C003225002019-02-19 10:20AM EST322.5039.7041.6542.350.00-23292.58%
NFLX190222C003250002019-02-20 9:48AM EST325.0038.1638.3541.30-0.11-0.29%79994.48%
NFLX190222C003275002019-02-19 10:38AM EST327.5034.1935.8538.950.00-58590.97%
NFLX190222C003300002019-02-20 10:45AM EST330.0035.0034.3535.00+1.17+3.46%533381.98%
NFLX190222C003325002019-02-15 3:33PM EST332.5024.1230.8033.150.00-4813573.44%
NFLX190222C003350002019-02-20 10:11AM EST335.0029.0228.9530.70+1.18+4.24%115374.85%
NFLX190222C003375002019-02-20 9:59AM EST337.5027.9526.9027.85+2.95+11.80%129870.68%
NFLX190222C003400002019-02-20 10:45AM EST340.0025.0024.5525.15+2.50+11.11%883565.26%
NFLX190222C003425002019-02-20 9:40AM EST342.5021.9021.9022.60-0.86-3.78%143758.74%
NFLX190222C003450002019-02-20 10:44AM EST345.0020.0019.4020.00-0.42-2.06%2937052.98%
NFLX190222C003475002019-02-20 10:39AM EST347.5017.1617.0517.70+0.91+5.60%931450.15%
NFLX190222C003500002019-02-20 10:39AM EST350.0014.7714.6515.25+1.62+12.32%381,86249.10%
NFLX190222C003525002019-02-20 10:31AM EST352.5013.0012.4512.90+0.15+1.17%2445144.91%
NFLX190222C003550002019-02-20 10:50AM EST355.0010.5310.3510.70+1.33+14.46%3042,74141.70%
NFLX190222C003575002019-02-20 10:44AM EST357.508.808.608.90+1.22+16.09%5993641.20%
NFLX190222C003600002019-02-20 10:41AM EST360.006.996.807.05+1.19+20.52%6222,59639.04%
NFLX190222C003625002019-02-20 10:46AM EST362.505.375.205.50+0.95+21.49%5471,10237.94%
NFLX190222C003650002019-02-20 10:50AM EST365.003.903.854.00+0.58+17.47%3,9313,29235.76%
NFLX190222C003675002019-02-20 10:45AM EST367.502.972.752.85+0.60+25.32%1,9952,26334.60%
NFLX190222C003700002019-02-20 10:50AM EST370.001.951.941.98+0.26+15.38%4,0706,59233.94%
NFLX190222C003725002019-02-20 10:48AM EST372.501.321.301.35+0.10+8.20%8563,19433.69%
NFLX190222C003750002019-02-20 10:46AM EST375.000.880.880.92+0.02+2.33%1,1992,80833.86%
NFLX190222C003775002019-02-20 10:39AM EST377.500.590.570.61-0.01-1.67%3031,62734.03%
NFLX190222C003800002019-02-20 10:46AM EST380.000.400.370.41-0.02-4.76%5063,32534.52%
NFLX190222C003825002019-02-20 10:39AM EST382.500.250.270.29-0.09-26.47%9075135.50%
NFLX190222C003850002019-02-20 10:44AM EST385.000.200.180.21-0.02-9.09%1574,12136.62%
NFLX190222C003875002019-02-20 10:16AM EST387.500.160.140.15-0.01-5.88%6943337.60%
NFLX190222C003900002019-02-20 10:48AM EST390.000.110.110.13-0.02-15.38%11270839.75%
NFLX190222C003925002019-02-20 10:10AM EST392.500.080.080.10-0.08-50.00%734741.02%
NFLX190222C003950002019-02-20 10:31AM EST395.000.060.060.08-0.08-57.14%702,94842.38%
NFLX190222C003975002019-02-19 3:46PM EST397.500.120.020.110.00-484947.27%
NFLX190222C004000002019-02-20 10:38AM EST400.000.050.040.08-0.05-50.00%31,39747.85%
NFLX190222C004050002019-02-20 10:16AM EST405.000.050.030.060.00-4177151.17%
NFLX190222C004100002019-02-19 12:22PM EST410.000.040.000.080.00-4614253.52%
NFLX190222C004150002019-02-15 3:33PM EST415.000.040.000.050.00-514455.47%
NFLX190222C004200002019-02-19 9:35AM EST420.000.060.010.070.00-421762.89%
NFLX190222C004250002019-02-13 11:53AM EST425.000.100.010.070.00-1536167.19%
NFLX190222C004300002019-02-12 3:53PM EST430.000.110.000.060.00-10737169.53%
NFLX190222C004350002019-02-19 2:50PM EST435.000.010.000.050.00-14572.66%
NFLX190222C004400002019-02-19 2:36PM EST440.000.010.000.050.00-35276.56%
NFLX190222C004450002019-02-12 3:37PM EST445.000.080.000.060.00-12182.03%
NFLX190222C004500002019-02-13 3:17PM EST450.000.040.000.060.00-113185.94%
NFLX190222C004550002019-02-19 9:33AM EST455.000.010.000.060.00-104489.84%
NFLX190222C004600002019-02-20 9:38AM EST460.000.020.000.060.00-36293.75%
NFLX190222C004650002019-02-19 2:40PM EST465.000.010.000.060.00-3597.66%
NFLX190222C004700002019-02-13 12:19PM EST470.000.800.000.020.00-13992.19%
NFLX190222C004750002019-02-19 2:40PM EST475.000.010.000.060.00-321105.47%
NFLX190222C004800002019-02-13 9:30AM EST480.000.050.010.060.00-512110.55%
NFLX190222C005000002019-02-04 3:35PM EST500.000.050.000.050.00-425121.09%
NFLX190222C005400002019-02-13 12:19PM EST540.000.220.000.050.00-11146.88%
NFLX190222C005600002019-02-19 12:13AM EST560.000.010.000.050.00-22159.38%
NFLX190222C005800002019-02-19 9:30AM EST580.000.010.000.050.00-23170.31%
NFLX190222C006600002019-02-19 12:13AM EST660.000.030.000.050.00-88212.50%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX190222P001300002019-01-23 9:31AM EST130.000.040.000.050.00-1041375.00%
NFLX190222P001400002019-02-14 3:39PM EST140.000.030.000.050.00-5060348.44%
NFLX190222P001450002019-01-17 1:29PM EST145.000.080.000.050.00-562335.94%
NFLX190222P001500002019-02-07 12:01PM EST150.000.030.000.010.00-1273287.50%
NFLX190222P001550002019-01-04 11:13AM EST155.000.540.000.050.00-4040312.50%
NFLX190222P001600002019-01-07 10:48AM EST160.000.500.000.050.00-555301.56%
NFLX190222P001650002019-01-10 10:40AM EST165.000.220.000.050.00-139290.63%
NFLX190222P001700002019-01-07 1:15PM EST170.000.720.000.050.00-33281.25%
NFLX190222P001750002019-01-11 3:30PM EST175.000.280.000.050.00-1141270.31%
NFLX190222P001800002019-01-16 2:53PM EST180.000.190.000.050.00-10260.94%
NFLX190222P001850002019-01-08 10:37AM EST185.001.110.000.050.00-11251.56%
NFLX190222P001900002019-01-15 11:33AM EST190.000.260.000.050.00-11242.19%
NFLX190222P001950002019-02-12 12:58PM EST195.000.010.000.030.00-319221.88%
NFLX190222P002000002019-02-19 9:48AM EST200.000.010.000.050.00-443223.44%
NFLX190222P002050002019-02-01 10:32AM EST205.000.070.000.050.00-242215.63%
NFLX190222P002100002019-02-01 10:32AM EST210.000.080.000.050.00-140206.25%
NFLX190222P002150002019-02-20 9:47AM EST215.000.020.000.01-0.06-75.00%126175.00%
NFLX190222P002200002019-02-14 11:23AM EST220.000.010.000.050.00-2114190.63%
NFLX190222P002250002019-02-11 3:28PM EST225.000.040.000.060.00-129185.16%
NFLX190222P002300002019-02-04 10:06AM EST230.000.090.000.060.00-3155177.34%
NFLX190222P002325002019-02-05 9:38AM EST232.500.030.000.060.00-230173.44%
NFLX190222P002350002019-02-05 12:21PM EST235.000.040.000.060.00-1026169.53%
NFLX190222P002375002019-01-15 10:08AM EST237.500.880.000.060.00-2018165.63%
NFLX190222P002400002019-02-19 3:50PM EST240.000.010.000.060.00-3411161.72%
NFLX190222P002425002019-02-08 2:48PM EST242.500.050.000.010.00-64112137.50%
NFLX190222P002450002019-02-19 11:22AM EST245.000.010.000.070.00-157157.03%
NFLX190222P002475002019-02-19 9:47AM EST247.500.070.000.070.00-145153.13%
NFLX190222P002500002019-02-11 2:54PM EST250.000.060.000.070.00-11479149.22%
NFLX190222P002525002019-02-01 11:41AM EST252.500.180.000.070.00-118146.09%
NFLX190222P002550002019-02-14 1:30PM EST255.000.050.000.070.00-1407142.19%
NFLX190222P002575002019-02-01 11:26AM EST257.500.220.000.070.00-1322138.28%
NFLX190222P002600002019-02-20 10:15AM EST260.000.020.000.05-0.01-33.33%52,838130.47%
NFLX190222P002625002019-02-04 12:24PM EST262.500.150.000.060.00-660129.69%
NFLX190222P002650002019-02-19 2:19PM EST265.000.010.000.060.00-7118125.78%
NFLX190222P002675002019-02-19 9:47AM EST267.500.050.000.060.00-121122.66%
NFLX190222P002700002019-02-20 10:15AM EST270.000.030.000.010.00-62,992103.13%
NFLX190222P002725002019-02-11 11:23AM EST272.500.080.000.050.00-241114.06%
NFLX190222P002750002019-02-13 11:42AM EST275.000.030.000.050.00-3100110.16%
NFLX190222P002775002019-02-07 2:38PM EST277.500.200.000.050.00-1041107.03%
NFLX190222P002800002019-02-15 2:27PM EST280.000.020.000.010.00-128690.63%
NFLX190222P002825002019-02-11 11:23AM EST282.500.100.000.010.00-28687.50%
NFLX190222P002850002019-02-19 11:24AM EST285.000.030.000.030.00-4639292.19%
NFLX190222P002875002019-02-19 11:23AM EST287.500.030.000.050.00-319294.53%
NFLX190222P002900002019-02-19 2:29PM EST290.000.020.000.050.00-50980291.02%
NFLX190222P002925002019-02-19 10:50AM EST292.500.010.000.050.00-324887.50%
NFLX190222P002950002019-02-20 10:20AM EST295.000.010.000.05-0.03-75.00%141284.38%
NFLX190222P002975002019-02-19 11:51AM EST297.500.040.000.050.00-16534281.25%
NFLX190222P003000002019-02-19 3:42PM EST300.000.010.000.030.00-42098175.00%
NFLX190222P003025002019-02-19 9:55AM EST302.500.040.000.040.00-413373.44%
NFLX190222P003050002019-02-19 11:29AM EST305.000.040.000.050.00-76493872.27%
NFLX190222P003075002019-02-19 12:17PM EST307.500.020.000.060.00-236070.70%
NFLX190222P003100002019-02-20 10:47AM EST310.000.040.000.05+0.01+33.33%190466.41%
NFLX190222P003125002019-02-19 2:40PM EST312.500.040.020.060.00-3723166.41%
NFLX190222P003150002019-02-20 10:47AM EST315.000.020.000.05-0.03-60.00%111,11760.16%
NFLX190222P003175002019-02-20 10:10AM EST317.500.030.020.05-0.01-25.00%1432559.38%
NFLX190222P003200002019-02-20 10:41AM EST320.000.030.030.04-0.01-301,29456.25%
NFLX190222P003225002019-02-20 10:37AM EST322.500.040.020.09-0.01-20.00%432756.25%
NFLX190222P003250002019-02-20 10:39AM EST325.000.040.040.06-0.03-42.86%511,05052.34%
NFLX190222P003275002019-02-19 3:56PM EST327.500.060.020.090.00-16152653.13%
NFLX190222P003300002019-02-20 10:41AM EST330.000.060.050.07-0.03-33.33%1321,33548.05%
NFLX190222P003325002019-02-20 10:37AM EST332.500.080.030.11-0.04-33.33%14260447.85%
NFLX190222P003350002019-02-20 10:33AM EST335.000.070.060.10-0.09-56.25%292,12543.75%
NFLX190222P003375002019-02-20 10:30AM EST337.500.100.100.10-0.14-58.33%24073440.33%
NFLX190222P003400002019-02-20 10:41AM EST340.000.120.110.13-0.20-62.50%2812,68338.48%
NFLX190222P003425002019-02-20 10:41AM EST342.500.150.150.17-0.28-65.12%5341,31936.62%
NFLX190222P003450002019-02-20 10:50AM EST345.000.240.210.25-0.34-58.62%6402,30935.50%
NFLX190222P003475002019-02-20 10:35AM EST347.500.380.330.36-0.42-52.50%8491,49034.20%
NFLX190222P003500002019-02-20 10:47AM EST350.000.500.480.52-0.67-57.26%8404,19132.96%
NFLX190222P003525002019-02-20 10:48AM EST352.500.730.750.77-0.87-54.37%1,3871,06131.98%
NFLX190222P003550002019-02-20 10:48AM EST355.001.131.101.15-0.96-45.93%1,2291,86131.28%
NFLX190222P003575002019-02-20 10:42AM EST357.501.601.601.66-1.33-45.39%44365330.37%
NFLX190222P003600002019-02-20 10:47AM EST360.002.302.322.35-1.50-39.47%1,5901,29529.44%
NFLX190222P003625002019-02-20 10:50AM EST362.503.323.303.35-1.68-33.60%1,9191,03329.19%
NFLX190222P003650002019-02-20 10:51AM EST365.004.404.354.55-1.90-30.16%95822628.50%
NFLX190222P003675002019-02-20 10:48AM EST367.505.845.755.95-0.41-6.56%761,40927.28%
NFLX190222P003700002019-02-20 10:30AM EST370.007.307.407.60-1.98-21.34%9927125.73%
NFLX190222P003725002019-02-20 10:26AM EST372.509.459.059.30-2.17-18.67%24220.56%
NFLX190222P003750002019-02-20 10:36AM EST375.0011.5011.1511.60-2.50-17.86%241,14119.58%
NFLX190222P003775002019-02-20 9:49AM EST377.5014.7013.2013.80-0.10-0.68%780.00%
NFLX190222P003800002019-02-20 9:32AM EST380.0016.1115.7516.25-0.89-5.24%2590.00%
NFLX190222P003825002019-02-19 2:40PM EST382.5019.5018.1018.650.00-6100.00%
NFLX190222P003850002019-02-19 1:11PM EST385.0023.1020.5021.050.00-9170.00%
NFLX190222P003875002019-02-11 9:55AM EST387.5038.1522.5523.300.00-210.00%
NFLX190222P003900002019-02-15 1:13PM EST390.0033.4425.4026.050.00-820.00%
NFLX190222P004000002019-02-15 11:48AM EST400.0043.1533.9537.050.00-1466.60%
NFLX190222P004050002019-02-20 9:43AM EST405.0042.2540.2541.05+1.55+3.81%110.00%
NFLX190222P004250002019-01-22 10:44AM EST425.0096.5059.1061.950.00-10094.63%
NFLX190222P004650002019-02-13 12:20PM EST465.00122.8099.00101.950.00-100137.11%