NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX190920C001650002019-09-13 11:22AM EDT165.00131.07128.55129.65+3.85+3.03%40244.34%
NFLX190920C001700002019-09-10 3:05PM EDT170.00113.99123.55124.650.00-10233.01%
NFLX190920C001800002019-07-22 12:08AM EDT180.00141.90111.15111.750.00--100.00%
NFLX190920C001850002019-07-19 10:55AM EDT185.00136.95106.15106.950.00-10120.00%
NFLX190920C001900002019-08-15 10:58AM EDT190.00101.20103.55104.650.00-50190.82%
NFLX190920C001950002019-08-15 10:40AM EDT195.0099.0098.5599.700.00-10183.69%
NFLX190920C002000002019-09-11 10:35AM EDT200.0091.0093.5594.700.00-3850173.83%
NFLX190920C002100002019-09-13 2:02PM EDT210.0086.6783.5584.75-12.33-12.45%101350.00%
NFLX190920C002200002019-09-13 2:02PM EDT220.0076.6173.6074.75-10.84-12.40%10090.63%
NFLX190920C002250002019-09-10 11:17AM EDT225.0069.5968.6069.750.00-5083.98%
NFLX190920C002300002019-08-22 1:09PM EDT230.0069.5263.6564.750.00-1083.59%
NFLX190920C002350002019-08-27 10:21AM EDT235.0064.2558.6559.800.00-6081.05%
NFLX190920C002400002019-09-11 1:23PM EDT240.0050.6753.6554.850.00-2076.95%
NFLX190920C002450002019-09-12 1:49PM EDT245.0045.6548.6549.900.00-2072.36%
NFLX190920C002500002019-09-13 1:49PM EDT250.0046.1043.7544.80+5.83+14.48%50065.33%
NFLX190920C002550002019-09-11 1:30PM EDT255.0035.5938.7039.950.00-60061.52%
NFLX190920C002575002019-09-11 12:31PM EDT257.5033.1536.2037.500.00--059.18%
NFLX190920C002600002019-09-13 1:41PM EDT260.0035.8533.7035.00+5.50+18.12%1055.57%
NFLX190920C002650002019-09-13 3:58PM EDT265.0029.4128.7529.95+3.99+15.70%14064.45%
NFLX190920C002700002019-09-13 3:58PM EDT270.0024.6024.0025.05+4.60+23.00%25057.25%
NFLX190920C002725002019-09-13 2:39PM EDT272.5022.5821.4022.65+5.38+31.28%20054.25%
NFLX190920C002750002019-09-13 3:04PM EDT275.0019.8019.0020.30+3.29+19.93%46051.66%
NFLX190920C002775002019-09-13 3:51PM EDT277.5017.5516.6517.95+3.50+24.91%23048.71%
NFLX190920C002800002019-09-13 3:55PM EDT280.0015.2214.4015.85+3.27+27.36%74048.15%
NFLX190920C002825002019-09-13 3:10PM EDT282.5012.8512.2013.45+2.90+29.15%155043.67%
NFLX190920C002850002019-09-13 3:55PM EDT285.0010.7910.2511.55+3.05+39.41%419043.46%
NFLX190920C002875002019-09-13 3:44PM EDT287.509.008.459.50+2.50+38.46%449040.89%
NFLX190920C002900002019-09-13 3:59PM EDT290.007.206.707.45+2.50+53.19%2,571037.46%
NFLX190920C002925002019-09-13 3:58PM EDT292.505.555.255.95+1.60+40.51%1,590037.11%
NFLX190920C002950002019-09-13 3:59PM EDT295.004.184.104.25+1.46+53.68%3,687033.90%
NFLX190920C002975002019-09-13 3:59PM EDT297.503.123.053.15+1.09+53.69%2,574033.55%
NFLX190920C003000002019-09-13 3:59PM EDT300.002.202.252.26+0.70+46.67%7,248033.20%
NFLX190920C003025002019-09-13 3:59PM EDT302.501.631.601.64+0.50+44.25%2,115033.57%
NFLX190920C003050002019-09-13 3:59PM EDT305.001.181.141.21+0.30+34.09%4,863034.38%
NFLX190920C003075002019-09-13 3:58PM EDT307.500.870.830.91+0.21+31.82%1,111035.47%
NFLX190920C003100002019-09-13 3:59PM EDT310.000.670.630.68+0.12+21.82%3,162036.48%
NFLX190920C003125002019-09-13 3:59PM EDT312.500.530.490.56+0.10+23.26%693038.38%
NFLX190920C003150002019-09-13 3:58PM EDT315.000.410.400.47+0.03+7.89%3,054040.33%
NFLX190920C003175002019-09-13 3:58PM EDT317.500.350.350.39+0.02+6.06%614042.04%
NFLX190920C003200002019-09-13 3:58PM EDT320.000.320.310.35+0.04+14.29%778044.34%
NFLX190920C003225002019-09-13 2:03PM EDT322.500.400.260.35+0.12+42.86%66047.51%
NFLX190920C003250002019-09-13 3:58PM EDT325.000.250.260.29+0.01+4.17%420048.83%
NFLX190920C003275002019-09-13 3:33PM EDT327.500.250.210.28+0.05+25.00%100050.29%
NFLX190920C003300002019-09-13 3:47PM EDT330.000.220.180.28+0.03+15.79%649052.59%
NFLX190920C003350002019-09-13 3:57PM EDT335.000.190.160.21+0.04+26.67%153056.15%
NFLX190920C003400002019-09-13 3:09PM EDT340.000.180.110.17+0.06+50.00%265058.89%
NFLX190920C003450002019-09-13 3:49PM EDT345.000.150.090.20+0.06+66.67%323064.16%
NFLX190920C003500002019-09-13 3:22PM EDT350.000.140.060.11+0.05+55.56%288064.26%
NFLX190920C003550002019-09-13 2:28PM EDT355.000.100.050.15+0.04+66.67%46070.12%
NFLX190920C003600002019-09-13 3:54PM EDT360.000.080.040.09+0.03+60.00%451070.70%
NFLX190920C003650002019-09-13 3:59PM EDT365.000.070.050.07+0.02+40.00%323074.22%
NFLX190920C003700002019-09-13 3:54PM EDT370.000.050.050.06+0.01+25.00%309077.54%
NFLX190920C003750002019-09-13 3:25PM EDT375.000.050.020.12+0.02+66.67%128083.79%
NFLX190920C003800002019-09-13 10:32AM EDT380.000.040.000.10+0.01+33.33%12084.38%
NFLX190920C003850002019-09-10 12:45PM EDT385.000.060.000.060.00-42083.59%
NFLX190920C003900002019-09-13 11:48AM EDT390.000.020.030.040.00-195088.67%
NFLX190920C003950002019-09-13 12:39PM EDT395.000.030.000.06-0.01-25.00%114090.63%
NFLX190920C004000002019-09-13 12:38PM EDT400.000.010.010.030.00-1090.63%
NFLX190920C004050002019-09-13 10:17AM EDT405.000.030.000.140.00-20106.64%
NFLX190920C004100002019-09-13 1:00PM EDT410.000.060.000.09+0.03+100.00%30105.08%
NFLX190920C004150002019-08-28 9:30AM EDT415.000.060.000.020.00-4095.31%
NFLX190920C004200002019-09-13 9:58AM EDT420.000.010.000.07-0.02-66.67%20108.98%
NFLX190920C004250002019-09-06 10:05AM EDT425.000.020.000.130.00-50119.53%
NFLX190920C004300002019-09-09 2:13PM EDT430.000.010.010.040.00-20111.72%
NFLX190920C004350002019-09-13 1:00PM EDT435.000.010.010.130.00-30126.95%
NFLX190920C004400002019-08-27 1:42PM EDT440.000.030.000.130.00-210129.30%
NFLX190920C004450002019-09-13 10:38AM EDT445.000.030.000.03+0.02+200.00%2200115.63%
NFLX190920C004500002019-09-10 2:21PM EDT450.000.010.000.030.00-2220118.75%
NFLX190920C004550002019-08-16 2:05PM EDT455.000.040.000.060.00-10128.91%
NFLX190920C004600002019-09-06 12:05PM EDT460.000.010.000.060.00-30131.25%
NFLX190920C004650002019-07-31 11:19AM EDT465.000.110.000.120.00-253143.36%
NFLX190920C004700002019-09-06 1:50PM EDT470.000.010.000.000.00-2050.00%
NFLX190920C004750002019-08-12 10:49AM EDT475.000.050.000.050.00-169137.50%
NFLX190920C004800002019-09-10 10:49AM EDT480.000.010.000.130.00-10153.52%
NFLX190920C004850002019-07-29 9:50AM EDT485.000.060.000.100.00-219152.34%
NFLX190920C004900002019-08-08 2:50PM EDT490.000.040.000.030.00-50139.06%
NFLX190920C004950002019-07-25 11:02AM EDT495.000.080.000.060.00--7150.78%
NFLX190920C005000002019-09-13 2:56PM EDT500.000.010.000.020.00-1,0510140.63%
NFLX190920C005050002019-08-01 3:35PM EDT505.000.010.000.120.00-8061166.02%
NFLX190920C005100002019-07-26 11:08AM EDT510.000.040.000.000.00-21250.00%
NFLX190920C005200002019-09-13 2:58PM EDT520.000.010.000.020.00-20150.00%
NFLX190920C005400002019-09-13 2:58PM EDT540.000.010.000.10-0.02-66.67%482229180.47%
NFLX190920C005600002019-09-13 2:59PM EDT560.000.010.000.01-0.01-50.00%531247159.38%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX190920P001650002019-09-10 2:13PM EDT165.000.010.000.000.00-20050.00%
NFLX190920P001700002019-09-09 3:25PM EDT170.000.010.010.000.00-370143.75%
NFLX190920P001750002019-09-10 1:21PM EDT175.000.040.000.050.00-10154.69%
NFLX190920P001800002019-09-10 3:00PM EDT180.000.020.000.050.00-650146.88%
NFLX190920P001850002019-09-11 3:34PM EDT185.000.040.010.130.00-310154.69%
NFLX190920P001900002019-09-11 1:14PM EDT190.000.020.020.130.00-20147.66%
NFLX190920P001950002019-08-29 3:59PM EDT195.000.050.000.130.00-340137.50%
NFLX190920P002000002019-09-13 2:09PM EDT200.000.010.000.09-0.04-80.00%10124.61%
NFLX190920P002050002019-09-11 3:16PM EDT205.000.080.000.050.00-760110.94%
NFLX190920P002100002019-09-13 10:57AM EDT210.000.020.000.06-0.03-60.00%110105.47%
NFLX190920P002150002019-09-12 1:48PM EDT215.000.030.000.050.00-338096.88%
NFLX190920P002200002019-09-12 12:21PM EDT220.000.020.000.05-0.04-66.67%5090.63%
NFLX190920P002250002019-09-13 12:04PM EDT225.000.030.040.05-0.03-50.00%18089.45%
NFLX190920P002300002019-09-13 10:37AM EDT230.000.050.050.13-0.06-54.55%105089.84%
NFLX190920P002350002019-09-13 3:47PM EDT235.000.080.060.08-0.06-42.86%67080.47%
NFLX190920P002400002019-09-13 3:28PM EDT240.000.110.090.14-0.03-21.43%311078.52%
NFLX190920P002450002019-09-13 3:59PM EDT245.000.180.120.18+0.01+5.88%259074.32%
NFLX190920P002475002019-09-13 3:50PM EDT247.500.150.130.17-0.13-46.43%13070.70%
NFLX190920P002500002019-09-13 3:57PM EDT250.000.190.150.20-0.06-24.00%375068.75%
NFLX190920P002525002019-09-13 9:54AM EDT252.500.290.180.26+0.01+3.57%22067.58%
NFLX190920P002550002019-09-13 3:47PM EDT255.000.220.210.23-0.18-45.00%405063.87%
NFLX190920P002575002019-09-13 3:59PM EDT257.500.230.220.28-0.14-37.84%8061.52%
NFLX190920P002600002019-09-13 3:55PM EDT260.000.290.250.34-0.14-32.56%508059.52%
NFLX190920P002625002019-09-13 3:07PM EDT262.500.290.270.35-0.32-52.46%25056.20%
NFLX190920P002650002019-09-13 3:58PM EDT265.000.360.330.37-0.27-42.86%296053.61%
NFLX190920P002675002019-09-13 3:38PM EDT267.500.410.380.43-0.35-46.05%118051.22%
NFLX190920P002700002019-09-13 3:58PM EDT270.000.480.430.50-0.47-49.47%404049.46%
NFLX190920P002725002019-09-13 3:40PM EDT272.500.590.520.60-0.54-47.79%132047.31%
NFLX190920P002750002019-09-13 3:59PM EDT275.000.650.650.70-0.80-55.17%626044.78%
NFLX190920P002775002019-09-13 3:58PM EDT277.500.810.820.88-1.03-55.98%434043.02%
NFLX190920P002800002019-09-13 3:57PM EDT280.001.071.041.11-1.28-54.47%2,442041.26%
NFLX190920P002825002019-09-13 3:59PM EDT282.501.331.321.39-1.44-51.99%1,302039.36%
NFLX190920P002850002019-09-13 3:59PM EDT285.001.721.711.77-1.97-53.39%3,057037.65%
NFLX190920P002875002019-09-13 3:59PM EDT287.502.282.252.30-2.37-50.97%1,921036.29%
NFLX190920P002900002019-09-13 3:59PM EDT290.002.972.943.00-2.83-48.79%6,027035.14%
NFLX190920P002925002019-09-13 3:59PM EDT292.503.863.803.90-3.24-45.63%6,299034.17%
NFLX190920P002950002019-09-13 3:59PM EDT295.005.054.955.05-3.52-41.07%8,793033.55%
NFLX190920P002975002019-09-13 3:57PM EDT297.506.406.106.50-3.65-36.32%1,459033.55%
NFLX190920P003000002019-09-13 3:59PM EDT300.007.957.758.20-4.35-35.37%1,190033.95%
NFLX190920P003025002019-09-13 3:52PM EDT302.509.909.5510.80-5.39-35.25%114040.75%
NFLX190920P003050002019-09-13 3:59PM EDT305.0012.0211.5013.00-4.29-26.30%308043.63%
NFLX190920P003075002019-09-13 3:01PM EDT307.5013.8513.6514.60-5.05-26.72%75039.51%
NFLX190920P003100002019-09-13 3:48PM EDT310.0016.5315.9516.85-4.03-19.60%81040.92%
NFLX190920P003125002019-09-13 3:38PM EDT312.5018.7418.3019.25-4.44-19.15%15043.70%
NFLX190920P003150002019-09-13 3:56PM EDT315.0021.3020.7021.70-4.14-16.27%33046.92%
NFLX190920P003175002019-09-13 9:34AM EDT317.5026.4623.1024.40-7.41-21.88%1053.81%
NFLX190920P003200002019-09-13 3:01PM EDT320.0025.5625.8026.75-5.44-17.55%103055.27%
NFLX190920P003225002019-09-13 2:27PM EDT322.5028.1528.0529.30-3.95-12.31%1059.79%
NFLX190920P003250002019-09-13 2:30PM EDT325.0030.5730.5531.60-6.23-16.93%34059.81%
NFLX190920P003275002019-09-11 11:34AM EDT327.5035.5033.0034.250.00--051.37%
NFLX190920P003300002019-09-13 3:12PM EDT330.0036.4035.5036.65-4.03-9.97%33052.44%
NFLX190920P003350002019-09-13 1:52PM EDT335.0039.0440.5041.65-8.55-17.97%2058.01%
NFLX190920P003400002019-09-13 1:54PM EDT340.0043.5745.5046.50-6.49-12.96%28059.47%
NFLX190920P003450002019-09-11 3:05PM EDT345.0056.7050.5051.600.00-5067.38%
NFLX190920P003500002019-09-13 11:18AM EDT350.0054.2555.5056.60-8.15-13.06%83072.36%
NFLX190920P003550002019-09-12 3:52PM EDT355.0065.6060.4561.600.00-155075.78%
NFLX190920P003600002019-09-12 3:52PM EDT360.0070.6065.4566.600.00-181080.47%
NFLX190920P003650002019-09-13 3:32PM EDT365.0070.8070.5071.55-4.80-6.35%100085.16%
NFLX190920P003700002019-09-13 3:32PM EDT370.0075.8575.4576.50-4.75-5.89%100085.74%
NFLX190920P003750002019-09-13 3:32PM EDT375.0080.8580.4581.50-4.75-5.55%100090.04%
NFLX190920P003800002019-09-12 3:52PM EDT380.0090.6085.4086.550.00-70094.14%
NFLX190920P003850002019-09-13 1:13PM EDT385.0089.4090.4591.50-6.65-6.92%20098.24%
NFLX190920P003900002019-09-11 2:22PM EDT390.00100.8095.4096.700.00-20108.79%
NFLX190920P003950002019-08-26 3:00PM EDT395.00100.66100.40101.550.00-2630106.25%
NFLX190920P004000002019-08-15 3:52PM EDT400.00104.70105.40106.550.00-300110.16%
NFLX190920P004050002019-09-10 9:33AM EDT405.00115.00110.40111.700.00-100120.90%
NFLX190920P004100002019-07-31 2:45PM EDT410.0087.10115.60116.900.00-51137.60%
NFLX190920P004150002019-07-24 1:23PM EDT415.0096.90117.95118.700.00-630.00%
NFLX190920P004200002019-08-28 12:31PM EDT420.00129.10125.40126.550.00-300125.00%
NFLX190920P004250002019-09-03 12:56PM EDT425.00133.60130.40131.550.00-100128.52%
NFLX190920P004300002019-08-28 12:31PM EDT430.00139.20135.45136.550.00-400134.96%
NFLX190920P004350002019-08-28 12:31PM EDT435.00144.20140.45141.550.00-400138.48%
NFLX190920P004400002019-08-28 12:31PM EDT440.00149.10145.40146.550.00-300138.87%
NFLX190920P004450002019-08-29 1:21PM EDT445.00146.15150.45151.550.00-100145.31%
NFLX190920P004500002019-09-09 10:03AM EDT450.00150.10155.40156.550.00-340145.51%
NFLX190920P004550002019-08-27 2:00PM EDT455.00165.38160.40161.550.00-50148.83%
NFLX190920P004600002019-07-22 3:44PM EDT460.00151.35162.95163.700.00-14500.00%
NFLX190920P004650002019-07-22 12:09AM EDT465.00141.60168.65169.400.00---0.00%
NFLX190920P004700002019-07-23 2:46PM EDT470.00161.50172.95173.700.00-600.00%
NFLX190920P004800002019-07-19 9:35AM EDT480.00158.00182.95183.700.00-100.00%
NFLX190920P004850002019-07-22 12:09AM EDT485.00117.99187.95188.700.00--20.00%
NFLX190920P004900002019-07-22 12:09AM EDT490.00167.88192.95193.700.00-100.00%
NFLX190920P005000002019-07-05 9:52AM EDT500.00123.20189.25190.450.00-200.00%
NFLX190920P005050002019-07-09 1:17PM EDT505.00124.80195.15196.850.00-600.00%
NFLX190920P005200002019-06-07 11:04AM EDT520.00162.35137.40142.000.00--00.00%
NFLX190920P005600002019-09-10 1:41PM EDT560.00273.15265.40266.550.00---208.20%