NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX190426C002500002019-04-15 9:46AM EDT250.0098.59108.45112.450.00-17100.20%
NFLX190426C002750002019-04-16 3:52PM EDT275.0086.2883.4587.450.00-1476.37%
NFLX190426C002850002019-04-18 3:02PM EDT285.0075.1674.1576.10+8.66+13.02%525591.89%
NFLX190426C002900002019-04-17 10:12AM EDT290.0066.8068.5072.500.00-1866.31%
NFLX190426C002950002019-04-15 9:30AM EDT295.0056.8063.5067.500.00-1461.72%
NFLX190426C003000002019-04-18 12:48PM EDT300.0058.5858.8061.65+6.58+12.65%34384.45%
NFLX190426C003050002019-04-17 10:12AM EDT305.0051.8153.5057.500.00-21052.64%
NFLX190426C003100002019-04-18 10:25AM EDT310.0047.0148.5052.50-1.82-3.73%11282.59%
NFLX190426C003150002019-04-17 12:05PM EDT315.0043.6043.7545.900.00-21154.74%
NFLX190426C003200002019-04-18 1:31PM EDT320.0039.5539.2041.40+4.65+13.32%11913457.23%
NFLX190426C003225002019-04-15 1:28PM EDT322.5028.0537.4538.700.00-7751.61%
NFLX190426C003250002019-04-17 3:38PM EDT325.0029.4535.1036.150.00-573548.10%
NFLX190426C003300002019-04-18 3:38PM EDT330.0029.9530.2031.00+5.10+20.52%618240.45%
NFLX190426C003325002019-04-17 3:52PM EDT332.5022.7027.7028.650.00-809039.70%
NFLX190426C003350002019-04-18 3:58PM EDT335.0025.4425.3026.20+4.69+22.60%2311637.48%
NFLX190426C003375002019-04-18 3:49PM EDT337.5022.6522.9023.75+5.55+32.46%58635.13%
NFLX190426C003400002019-04-18 3:58PM EDT340.0020.7220.7521.35+4.47+27.51%12128633.20%
NFLX190426C003425002019-04-18 3:59PM EDT342.5018.5018.4519.25+4.08+28.29%7915433.62%
NFLX190426C003450002019-04-18 3:51PM EDT345.0016.1116.1516.80+3.76+30.45%23030130.73%
NFLX190426C003475002019-04-18 3:02PM EDT347.5014.0614.0014.60+3.35+31.28%3322329.44%
NFLX190426C003500002019-04-18 3:59PM EDT350.0012.2512.0012.40+2.65+27.60%3,0601,81227.74%
NFLX190426C003525002019-04-18 3:59PM EDT352.5010.1510.1010.60+2.10+26.09%43536027.82%
NFLX190426C003550002019-04-18 3:59PM EDT355.008.408.458.85+1.78+26.89%1,5491,02327.39%
NFLX190426C003575002019-04-18 3:59PM EDT357.507.006.857.10+1.57+28.91%2,24681926.22%
NFLX190426C003600002019-04-18 3:59PM EDT360.005.585.555.70+1.12+25.11%4,4752,40325.97%
NFLX190426C003625002019-04-18 3:59PM EDT362.504.404.354.60+0.90+25.71%1,36884326.28%
NFLX190426C003650002019-04-18 3:59PM EDT365.003.353.303.40+0.60+21.82%2,4701,19925.26%
NFLX190426C003675002019-04-18 3:57PM EDT367.502.442.482.60+0.25+11.42%1,76355225.33%
NFLX190426C003700002019-04-18 3:59PM EDT370.001.861.811.90+0.14+8.14%5,4552,41225.09%
NFLX190426C003725002019-04-18 3:59PM EDT372.501.361.301.41+0.09+7.09%67653425.26%
NFLX190426C003750002019-04-18 3:59PM EDT375.000.950.951.03-0.13-12.04%4,9582,02025.43%
NFLX190426C003775002019-04-18 3:59PM EDT377.500.710.690.80-0.14-16.47%62852026.15%
NFLX190426C003800002019-04-18 3:59PM EDT380.000.540.500.59-0.16-22.86%2,3851,85326.51%
NFLX190426C003825002019-04-18 3:58PM EDT382.500.390.370.50-0.11-22.00%14368227.78%
NFLX190426C003850002019-04-18 3:58PM EDT385.000.300.280.34-0.18-37.50%53185027.64%
NFLX190426C003875002019-04-18 3:55PM EDT387.500.240.240.30-0.15-38.46%30955629.00%
NFLX190426C003900002019-04-18 3:59PM EDT390.000.220.210.24-0.09-29.03%88597229.79%
NFLX190426C003925002019-04-18 3:40PM EDT392.500.170.160.220.00-8222731.25%
NFLX190426C003950002019-04-18 3:59PM EDT395.000.160.140.17-0.08-33.33%38953731.74%
NFLX190426C003975002019-04-18 3:16PM EDT397.500.120.120.15-0.08-40.00%5516832.91%
NFLX190426C004000002019-04-18 3:58PM EDT400.000.110.110.12-0.09-45.00%4391,50033.50%
NFLX190426C004025002019-04-18 3:59PM EDT402.500.120.090.14-0.07-36.84%7132335.99%
NFLX190426C004050002019-04-18 3:58PM EDT405.000.080.080.11-0.10-55.56%4139736.43%
NFLX190426C004100002019-04-18 3:06PM EDT410.000.050.060.15-0.09-64.29%12047241.41%
NFLX190426C004150002019-04-18 3:42PM EDT415.000.070.050.15-0.04-36.36%3321944.63%
NFLX190426C004200002019-04-18 3:55PM EDT420.000.030.000.03-0.06-66.67%46873939.45%
NFLX190426C004250002019-04-18 3:35PM EDT425.000.030.010.03-0.06-66.67%4026141.99%
NFLX190426C004300002019-04-18 12:50PM EDT430.000.020.020.03-0.04-66.67%5876544.53%
NFLX190426C004350002019-04-18 1:04PM EDT435.000.020.010.02-0.02-50.00%5071445.31%
NFLX190426C004400002019-04-18 2:08PM EDT440.000.010.010.07-0.03-75.00%18765451.17%
NFLX190426C004450002019-04-18 12:27PM EDT445.000.010.000.03-0.01-50.00%1225052.34%
NFLX190426C004500002019-04-18 10:19AM EDT450.000.010.000.01-0.01-50.00%262049.22%
NFLX190426C004550002019-04-17 1:59PM EDT455.000.030.000.110.00-4010960.74%
NFLX190426C004600002019-04-17 10:04AM EDT460.000.010.000.100.00-110662.70%
NFLX190426C004650002019-04-17 9:42AM EDT465.000.030.000.060.00-1010561.72%
NFLX190426C004700002019-04-18 11:39AM EDT470.000.010.000.01-0.01-50.00%217254.69%
NFLX190426C004750002019-04-16 2:00PM EDT475.000.160.000.100.00-558569.92%
NFLX190426C004800002019-03-22 1:15PM EDT480.000.770.000.010.00-6659.38%
NFLX190426C004850002019-04-16 1:52PM EDT485.000.150.000.100.00-815474.61%
NFLX190426C004900002019-04-17 2:28PM EDT490.000.010.000.100.00-8421576.76%
NFLX190426C005000002019-04-17 12:54PM EDT500.000.020.000.100.00-49681.25%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX190426P002200002019-04-17 12:54PM EDT220.000.010.000.100.00-17122.27%
NFLX190426P002350002019-04-15 3:24PM EDT235.000.050.000.100.00-614107.03%
NFLX190426P002400002019-04-16 1:31PM EDT240.000.030.000.100.00-6265102.34%
NFLX190426P002450002019-04-18 2:46PM EDT245.000.010.000.10-0.04-80.00%259297.66%
NFLX190426P002500002019-04-17 12:26PM EDT250.000.010.000.010.00-4980175.00%
NFLX190426P002550002019-04-15 11:05AM EDT255.000.170.000.100.00-222388.28%
NFLX190426P002600002019-04-18 9:32AM EDT260.000.010.000.07-0.04-80.00%336180.86%
NFLX190426P002650002019-04-17 3:50PM EDT265.000.010.000.100.00-141979.30%
NFLX190426P002700002019-04-18 3:13PM EDT270.000.010.000.03-0.02-66.67%3359866.41%
NFLX190426P002750002019-04-17 12:05PM EDT275.000.010.000.050.00-17524465.63%
NFLX190426P002800002019-04-18 9:31AM EDT280.000.010.000.100.00-139166.41%
NFLX190426P002850002019-04-18 1:01PM EDT285.000.020.010.070.00-1011360.55%
NFLX190426P002900002019-04-18 3:30PM EDT290.000.010.000.01-0.03-75.00%3618249.22%
NFLX190426P002950002019-04-18 11:49AM EDT295.000.010.000.10-0.04-80.00%1541353.91%
NFLX190426P003000002019-04-18 3:53PM EDT300.000.030.020.03-0.04-57.14%1361,16646.88%
NFLX190426P003050002019-04-18 3:42PM EDT305.000.030.000.03-0.06-66.67%24134543.16%
NFLX190426P003100002019-04-18 3:56PM EDT310.000.030.000.03-0.06-66.67%8065139.45%
NFLX190426P003150002019-04-18 3:39PM EDT315.000.050.030.09-0.14-73.68%14048940.63%
NFLX190426P003200002019-04-18 3:59PM EDT320.000.060.060.08-0.25-80.65%38796535.94%
NFLX190426P003225002019-04-18 3:56PM EDT322.500.080.000.12-0.29-78.38%8829335.84%
NFLX190426P003250002019-04-18 3:54PM EDT325.000.110.090.13-0.32-74.42%51368134.08%
NFLX190426P003275002019-04-18 3:59PM EDT327.500.130.000.17-0.45-77.59%17432233.30%
NFLX190426P003300002019-04-18 3:58PM EDT330.000.160.100.17-0.61-79.22%9601,54031.06%
NFLX190426P003325002019-04-18 3:54PM EDT332.500.220.150.22-0.72-76.60%36948730.18%
NFLX190426P003350002019-04-18 3:56PM EDT335.000.280.250.31-0.88-75.86%1,1731,33729.74%
NFLX190426P003375002019-04-18 3:56PM EDT337.500.380.370.40-1.13-74.83%54036828.78%
NFLX190426P003400002019-04-18 3:59PM EDT340.000.520.460.53-1.42-73.20%1,7641,26228.00%
NFLX190426P003425002019-04-18 3:59PM EDT342.500.720.610.75-1.78-71.20%60429227.74%
NFLX190426P003450002019-04-18 3:59PM EDT345.000.990.881.01-2.06-67.54%1,9072,03727.20%
NFLX190426P003475002019-04-18 3:59PM EDT347.501.351.301.39-2.65-66.25%1,05848726.94%
NFLX190426P003500002019-04-18 3:59PM EDT350.001.851.701.83-2.85-60.64%2,7261,49826.38%
NFLX190426P003525002019-04-18 3:58PM EDT352.502.462.262.44-3.42-58.16%1,09550126.11%
NFLX190426P003550002019-04-18 3:59PM EDT355.003.103.103.25-3.60-53.73%3,22198326.12%
NFLX190426P003575002019-04-18 3:59PM EDT357.504.054.004.10-4.32-51.61%1,01536825.50%
NFLX190426P003600002019-04-18 3:59PM EDT360.005.155.005.30-4.85-48.50%2,01578225.73%
NFLX190426P003625002019-04-18 3:59PM EDT362.506.456.056.70-5.20-44.64%51433126.04%
NFLX190426P003650002019-04-18 3:58PM EDT365.008.057.508.00-5.70-41.45%71650525.01%
NFLX190426P003675002019-04-18 3:57PM EDT367.509.739.159.80-5.72-37.02%5319425.60%
NFLX190426P003700002019-04-18 3:59PM EDT370.0011.6510.9511.55-5.65-32.66%32159625.09%
NFLX190426P003725002019-04-18 3:11PM EDT372.5013.7512.8013.70-6.45-31.93%4029926.21%
NFLX190426P003800002019-04-18 3:55PM EDT380.0020.4419.6020.50-6.36-23.73%20518929.25%
NFLX190426P003825002019-04-18 1:38PM EDT382.5023.1521.9022.95-6.25-21.26%95331.26%
NFLX190426P003850002019-04-18 2:53PM EDT385.0025.3924.2525.80-8.36-24.77%1017137.23%
NFLX190426P003900002019-04-17 11:22AM EDT390.0028.2029.3031.250.00-115246.45%
NFLX190426P003925002019-04-17 1:05PM EDT392.5035.0531.3033.750.00-55949.00%
NFLX190426P003950002019-04-16 3:24PM EDT395.0033.2533.4536.100.00-23050.10%
NFLX190426P004000002019-04-18 12:47PM EDT400.0041.6039.0040.45-4.90-10.54%124947.36%
NFLX190426P004025002019-04-16 3:47PM EDT402.5043.4540.2044.200.00-62463.01%
NFLX190426P004050002019-04-18 10:08AM EDT405.0048.2543.3046.20-3.20-6.22%83460.57%
NFLX190426P004100002019-04-18 1:08PM EDT410.0050.3547.9551.45+0.65+1.31%82567.72%
NFLX190426P004150002019-04-18 1:54PM EDT415.0055.5052.6556.65-3.05-5.21%13074.28%
NFLX190426P004250002019-04-15 3:57PM EDT425.0076.5562.6566.650.00-73283.07%
NFLX190426P004300002019-04-18 12:54PM EDT430.0071.3069.1070.40-10.95-13.31%202951.27%
NFLX190426P004450002019-04-18 12:49PM EDT445.0086.1083.4086.40+1.95+2.32%36367.48%
NFLX190426P004550002019-04-18 12:48PM EDT455.0096.5093.7095.95+7.70+8.67%201069.92%