NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX190628C002600002019-06-20 9:39AM EDT260.00110.00108.05110.150.00-110.00%
NFLX190628C002700002019-06-17 12:07AM EDT270.0072.6096.80101.400.00--80.00%
NFLX190628C002750002019-06-17 10:39AM EDT275.0076.0591.6596.400.00-180.00%
NFLX190628C002800002019-06-20 9:52AM EDT280.0088.9088.0590.150.00-6110.00%
NFLX190628C002850002019-06-14 10:14AM EDT285.0055.7781.8586.100.00-1520.00%
NFLX190628C002900002019-06-21 1:28PM EDT290.0079.7176.8581.10+11.24+16.42%11370.00%
NFLX190628C002950002019-06-03 9:47AM EDT295.0047.6071.8576.200.00-240.00%
NFLX190628C003000002019-06-21 11:56AM EDT300.0068.5568.1069.80+4.75+7.45%121480.00%
NFLX190628C003050002019-06-21 1:42PM EDT305.0064.4863.1565.15+4.28+7.11%150.00%
NFLX190628C003100002019-06-21 12:16PM EDT310.0058.7058.2059.85+2.20+3.89%891740.00%
NFLX190628C003125002019-06-19 10:23AM EDT312.5047.7554.5059.00+47.75+∞%-120.00%
NFLX190628C003150002019-06-18 3:09PM EDT315.0043.5551.7556.200.00-9130.00%
NFLX190628C003175002019-06-21 11:07AM EDT317.5053.6649.4053.80+53.66+∞%100.00%
NFLX190628C003200002019-06-21 1:43PM EDT320.0049.6548.3049.75+8.00+19.21%582300.00%
NFLX190628C003225002019-06-21 3:42PM EDT322.5046.6545.6047.85+0.75+1.63%8190.00%
NFLX190628C003250002019-06-21 11:08AM EDT325.0046.2542.1546.70+2.46+5.62%3390.00%
NFLX190628C003275002019-06-21 2:40PM EDT327.5042.5240.8042.80+11.17+35.63%3170.00%
NFLX190628C003300002019-06-21 2:21PM EDT330.0040.1638.3540.50+4.58+12.87%91070.00%
NFLX190628C003325002019-06-19 3:27PM EDT332.5032.2034.5539.000.00-13310.00%
NFLX190628C003350002019-06-21 3:55PM EDT335.0034.4033.5035.45+3.55+11.51%21870.00%
NFLX190628C003375002019-06-21 3:00PM EDT337.5033.1831.0532.95+2.46+8.01%433200.00%
NFLX190628C003400002019-06-21 3:53PM EDT340.0029.3828.7030.55+3.03+11.50%564450.00%
NFLX190628C003425002019-06-21 1:59PM EDT342.5027.9826.4528.10+3.88+16.10%362290.00%
NFLX190628C003450002019-06-21 3:52PM EDT345.0024.8124.1025.70+3.06+14.07%902890.00%
NFLX190628C003475002019-06-21 3:52PM EDT347.5022.5021.7023.40+3.48+18.30%803010.00%
NFLX190628C003500002019-06-21 3:59PM EDT350.0020.0819.6021.10+2.28+12.81%3727050.00%
NFLX190628C003525002019-06-21 3:47PM EDT352.5017.9117.4018.75+2.99+20.04%1104620.00%
NFLX190628C003550002019-06-21 3:55PM EDT355.0016.0015.4016.50+2.75+20.75%8816330.00%
NFLX190628C003575002019-06-21 3:55PM EDT357.5013.9013.5014.45+2.64+23.45%4984550.00%
NFLX190628C003600002019-06-21 3:59PM EDT360.0011.7011.8512.25+1.67+16.65%8129520.00%
NFLX190628C003625002019-06-21 3:53PM EDT362.5010.1510.1010.70+1.90+23.03%3863350.00%
NFLX190628C003650002019-06-21 3:59PM EDT365.008.608.508.95+1.56+22.16%1,43373717.24%
NFLX190628C003675002019-06-21 3:59PM EDT367.507.157.057.35+1.24+20.98%1,30570320.81%
NFLX190628C003700002019-06-21 3:59PM EDT370.005.755.705.90+1.14+24.73%3,6941,92822.58%
NFLX190628C003725002019-06-21 3:59PM EDT372.504.464.554.80+0.66+17.37%1,52540024.66%
NFLX190628C003750002019-06-21 3:59PM EDT375.003.603.553.70+0.76+26.76%2,39474325.29%
NFLX190628C003775002019-06-21 3:59PM EDT377.502.692.762.95+0.50+22.83%1,41566226.75%
NFLX190628C003800002019-06-21 3:59PM EDT380.002.072.092.26+0.33+18.97%4,6551,53927.50%
NFLX190628C003825002019-06-21 3:59PM EDT382.501.581.551.65+0.27+20.61%1,51868927.74%
NFLX190628C003850002019-06-21 3:59PM EDT385.001.151.141.31+0.19+19.79%1,10357029.05%
NFLX190628C003875002019-06-21 3:59PM EDT387.500.900.830.98+0.20+28.57%36522829.69%
NFLX190628C003900002019-06-21 3:59PM EDT390.000.630.610.70+0.11+21.15%70581129.98%
NFLX190628C003925002019-06-21 3:58PM EDT392.500.490.450.54-0.01-2.00%21715430.93%
NFLX190628C003950002019-06-21 3:53PM EDT395.000.350.330.42+0.06+20.69%65934131.91%
NFLX190628C003975002019-06-21 3:50PM EDT397.500.280.240.30+0.28+∞%104-32.28%
NFLX190628C004000002019-06-21 3:59PM EDT400.000.220.210.25+0.02+10.00%76653233.64%
NFLX190628C004025002019-06-21 3:57PM EDT402.500.180.150.22+0.18+∞%54-35.25%
NFLX190628C004050002019-06-21 3:50PM EDT405.000.140.080.18+0.02+16.67%9923536.33%
NFLX190628C004075002019-06-21 3:52PM EDT407.500.120.100.15+0.12+∞%2-37.50%
NFLX190628C004100002019-06-21 3:54PM EDT410.000.100.040.13-0.01-9.09%15817638.77%
NFLX190628C004125002019-06-21 9:56AM EDT412.500.100.030.12+0.10+∞%1-40.43%
NFLX190628C004150002019-06-21 3:50PM EDT415.000.080.020.11+0.01+14.29%16421041.99%
NFLX190628C004200002019-06-21 3:18PM EDT420.000.070.050.07+0.01+16.67%10321843.36%
NFLX190628C004250002019-06-21 11:32AM EDT425.000.050.000.05-0.01-16.67%1365945.12%
NFLX190628C004300002019-06-21 3:03PM EDT430.000.050.000.050.00-106348.83%
NFLX190628C004350002019-05-24 10:34AM EDT435.000.100.000.070.00-11250.20%
NFLX190628C004400002019-05-30 10:07AM EDT440.000.140.000.070.00-202953.52%
NFLX190628C004450002019-06-17 12:07AM EDT445.000.050.000.060.00--355.86%
NFLX190628C004500002019-06-14 12:36PM EDT450.000.060.000.060.00-101358.98%
NFLX190628C004550002019-06-18 11:39AM EDT455.000.030.000.060.00-51162.11%
NFLX190628C004600002019-06-18 10:19AM EDT460.000.040.000.060.00-1965.23%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX190628P002400002019-06-18 10:19AM EDT240.000.050.000.120.00-14142.19%
NFLX190628P002450002019-06-21 10:45AM EDT245.000.010.000.01-0.07-87.50%2137109.38%
NFLX190628P002500002019-06-05 9:37AM EDT250.000.240.000.010.00-1148103.13%
NFLX190628P002550002019-06-21 2:13PM EDT255.000.010.000.02-0.03-75.00%647104.69%
NFLX190628P002600002019-06-20 11:59AM EDT260.000.020.000.120.00-2339118.36%
NFLX190628P002650002019-06-10 3:53PM EDT265.000.190.000.120.00-236112.50%
NFLX190628P002700002019-06-14 10:36AM EDT270.000.230.000.040.00-1815796.09%
NFLX190628P002750002019-06-20 9:47AM EDT275.000.030.000.040.00-1214390.63%
NFLX190628P002800002019-06-21 9:35AM EDT280.000.040.000.07-0.01-20.00%128090.63%
NFLX190628P002850002019-06-18 11:40AM EDT285.000.060.000.050.00-324982.81%
NFLX190628P002900002019-06-21 9:30AM EDT290.000.040.010.050.00-118779.30%
NFLX190628P002925002019-06-17 12:08AM EDT292.500.570.000.070.00--1078.13%
NFLX190628P002950002019-06-20 12:02PM EDT295.000.060.000.070.00-616975.78%
NFLX190628P002975002019-06-21 3:59PM EDT297.500.050.000.08-0.02-28.57%4312574.22%
NFLX190628P003000002019-06-21 2:30PM EDT300.000.060.050.06-0.01-14.29%1741674.22%
NFLX190628P003025002019-06-20 12:20PM EDT302.500.120.000.090.00-43270.31%
NFLX190628P003050002019-06-21 11:07AM EDT305.000.080.050.100.00-354471.88%
NFLX190628P003075002019-06-20 1:05PM EDT307.500.110.010.110.00-235867.38%
NFLX190628P003100002019-06-21 11:14AM EDT310.000.070.050.10-0.05-41.67%1855566.60%
NFLX190628P003125002019-06-20 12:14PM EDT312.500.150.030.130.00-610264.65%
NFLX190628P003150002019-06-21 3:55PM EDT315.000.110.070.13-0.05-31.25%33474563.87%
NFLX190628P003175002019-06-21 1:52PM EDT317.500.100.070.15-0.07-41.18%35762.01%
NFLX190628P003200002019-06-21 3:59PM EDT320.000.140.080.17-0.07-33.33%5871,10360.45%
NFLX190628P003225002019-06-21 3:52PM EDT322.500.170.110.19-0.07-29.17%2847759.38%
NFLX190628P003250002019-06-21 3:46PM EDT325.000.200.170.22-0.09-31.03%13589358.89%
NFLX190628P003275002019-06-21 3:58PM EDT327.500.210.190.22-0.09-30.00%2221956.54%
NFLX190628P003300002019-06-21 3:58PM EDT330.000.260.240.29-0.16-38.10%1871,52956.10%
NFLX190628P003325002019-06-21 3:54PM EDT332.500.300.250.34-0.16-34.78%3014554.20%
NFLX190628P003350002019-06-21 3:42PM EDT335.000.360.310.37-0.21-36.84%19091952.64%
NFLX190628P003375002019-06-21 3:57PM EDT337.500.430.380.47-0.23-34.85%7227651.86%
NFLX190628P003400002019-06-21 3:54PM EDT340.000.540.470.56-0.36-40.00%61787150.78%
NFLX190628P003425002019-06-21 3:51PM EDT342.500.630.580.69-0.41-39.42%32725550.83%
NFLX190628P003450002019-06-21 3:51PM EDT345.000.770.730.84-0.49-38.89%45574649.85%
NFLX190628P003475002019-06-21 3:58PM EDT347.500.980.901.03-0.58-37.18%44835949.00%
NFLX190628P003500002019-06-21 3:59PM EDT350.001.261.141.28-0.74-37.00%1,6091,32848.39%
NFLX190628P003525002019-06-21 3:58PM EDT352.501.551.441.60-0.74-32.31%31946647.93%
NFLX190628P003550002019-06-21 3:59PM EDT355.002.021.811.99-1.03-33.77%1,13576047.53%
NFLX190628P003575002019-06-21 3:59PM EDT357.502.502.292.46-1.21-32.61%72650447.17%
NFLX190628P003600002019-06-21 3:59PM EDT360.002.962.903.05-1.49-33.48%2,2251,45847.07%
NFLX190628P003625002019-06-21 3:59PM EDT362.503.803.553.80-1.66-30.40%2,89849047.36%
NFLX190628P003650002019-06-21 3:59PM EDT365.004.734.354.65-1.87-28.33%1,95571447.57%
NFLX190628P003675002019-06-21 3:59PM EDT367.505.775.355.70-2.13-26.96%1,60133048.28%
NFLX190628P003700002019-06-21 3:59PM EDT370.006.956.506.90-1.91-21.56%1,68727749.12%
NFLX190628P003725002019-06-21 3:59PM EDT372.508.177.808.25-2.63-24.35%76723150.13%
NFLX190628P003750002019-06-21 3:59PM EDT375.009.559.309.75-3.07-24.33%1,04531550.04%
NFLX190628P003775002019-06-21 3:50PM EDT377.5011.2510.9011.45-3.24-22.36%1885951.45%
NFLX190628P003800002019-06-21 3:50PM EDT380.0013.0712.7013.55-3.43-20.79%1,12635254.07%
NFLX190628P003825002019-06-21 3:17PM EDT382.5013.8014.3515.60-4.45-24.38%904455.59%
NFLX190628P003850002019-06-21 3:57PM EDT385.0017.5016.4017.75-2.34-11.79%443758.20%
NFLX190628P003875002019-06-21 3:59PM EDT387.5019.7018.4520.20-16.60-45.73%113961.43%
NFLX190628P003900002019-06-21 3:59PM EDT390.0022.1020.7522.30-4.90-18.15%735964.04%
NFLX190628P003925002019-06-04 3:55PM EDT392.5040.8022.2024.850.00--065.00%
NFLX190628P003950002019-06-21 3:52PM EDT395.0026.3024.0028.20+26.30+∞%10069.70%
NFLX190628P004000002019-06-14 10:25AM EDT400.0059.8528.8033.400.00-1077.72%