NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX180720C001900002018-07-17 3:29PM EDT190.00190.30189.05189.95-12.85-6.33%51250.00%
NFLX180720C003575002018-07-17 3:59PM EDT357.5022.7022.3023.10-22.74-50.04%2,19613456.25%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX180720P001900002018-07-17 1:25PM EDT190.000.010.000.01-0.07-87.50%8337225.00%
NFLX180720P001950002018-07-16 10:54AM EDT195.000.010.000.01+0.01+25.00%1055218.75%
NFLX180720P002000002018-07-13 9:53AM EDT200.000.050.000.01+0.05+100.00%1246206.25%
NFLX180720P002050002018-07-16 3:36PM EDT205.000.010.010.02+0.01+100.00%8859218.75%
NFLX180720P002100002018-07-16 3:01PM EDT210.000.010.010.02+0.01+33.33%19598210.94%
NFLX180720P002150002018-06-07 1:56PM EDT215.000.060.000.40+0.06+100.00%1033264.06%
NFLX180720P002200002018-07-17 10:04AM EDT220.000.010.000.01-0.01-50.00%2169181.25%
NFLX180720P002250002018-07-16 2:09PM EDT225.000.020.000.13+0.02+100.00%6121215.63%
NFLX180720P002300002018-07-16 12:02PM EDT230.000.010.010.02+0.01+100.00%1231181.25%
NFLX180720P002350002018-06-26 1:40PM EDT235.000.160.130.05+0.16+100.00%2151205.86%
NFLX180720P002400002018-07-17 9:39AM EDT240.000.150.000.01+0.14+1,400.00%2245153.13%
NFLX180720P002450002018-07-17 9:30AM EDT245.000.020.000.010.00-26176143.75%
NFLX180720P002500002018-07-17 10:04AM EDT250.000.010.000.01-0.01-50.00%3828137.50%
NFLX180720P002550002018-07-17 9:56AM EDT255.000.020.000.02-0.01-33.33%51,181140.63%
NFLX180720P002600002018-07-17 3:17PM EDT260.000.010.000.02-0.01-50.00%2662,115134.38%
NFLX180720P002650002018-07-17 3:17PM EDT265.000.010.000.02-0.02-66.67%5211,274128.13%
NFLX180720P002700002018-07-17 3:59PM EDT270.000.010.000.01-0.01-50.00%4871,045115.63%
NFLX180720P002750002018-07-17 3:17PM EDT275.000.020.010.02-0.03-60.00%493889120.31%
NFLX180720P002800002018-07-17 1:55PM EDT280.000.020.010.02-0.02-50.00%1391,054114.06%
NFLX180720P002850002018-07-17 2:01PM EDT285.000.030.010.02-0.02-40.00%332781107.81%
NFLX180720P002900002018-07-17 3:01PM EDT290.000.020.000.03-0.03-60.00%5531,426101.56%
NFLX180720P002950002018-07-17 3:19PM EDT295.000.030.000.05-0.05-62.50%682842100.00%
NFLX180720P003000002018-07-17 3:23PM EDT300.000.020.020.04-0.07-77.78%7,5315,68195.70%
NFLX180720P003050002018-07-17 3:46PM EDT305.000.030.020.05-0.08-72.73%1,1001,58891.02%
NFLX180720P003100002018-07-17 3:24PM EDT310.000.050.030.06-0.08-61.54%1,9531,66187.11%
NFLX180720P003150002018-07-17 3:56PM EDT315.000.060.050.07-0.10-62.50%1,7821,30783.59%
NFLX180720P003200002018-07-17 3:58PM EDT320.000.060.060.10-0.14-70.00%6,7864,20980.08%
NFLX180720P003250002018-07-17 3:58PM EDT325.000.070.060.09-0.25-78.12%5,9523,04673.05%
NFLX180720P003300002018-07-17 3:59PM EDT330.000.100.060.10-0.36-78.26%10,48812,48867.19%
NFLX180720P003350002018-07-17 3:59PM EDT335.000.120.120.13-0.46-79.31%8,6273,06364.65%
NFLX180720P003400002018-07-17 3:59PM EDT340.000.160.130.18-0.68-80.95%18,4354,80159.86%
NFLX180720P003450002018-07-17 3:59PM EDT345.000.210.150.23-0.94-81.74%13,6984,05454.79%
NFLX180720P003475002018-07-17 3:58PM EDT347.500.300.130.29-1.03-77.44%4,22772852.15%
NFLX180720P003500002018-07-17 3:59PM EDT350.000.320.300.35-1.23-79.35%33,91315,89552.73%
NFLX180720P003525002018-07-17 3:59PM EDT352.500.430.380.44-1.38-76.24%3,81568551.32%
NFLX180720P003550002018-07-17 3:59PM EDT355.000.550.500.56-1.59-74.30%11,7474,54850.20%
NFLX180720P003575002018-07-17 3:59PM EDT357.500.720.640.72-1.78-71.20%3,27265649.76%
NFLX180720P003600002018-07-17 3:59PM EDT360.000.900.850.90-1.96-68.53%35,15818,05848.29%
NFLX180720P003625002018-07-17 3:59PM EDT362.501.181.131.20-2.07-63.69%3,22053447.78%
NFLX180720P003650002018-07-17 3:59PM EDT365.001.511.481.55-2.15-58.74%11,0076,49946.95%
NFLX180720P003675002018-07-17 3:59PM EDT367.502.021.932.01-2.27-52.91%4,30272546.34%
NFLX180720P003700002018-07-17 3:59PM EDT370.002.552.512.59-2.32-47.64%18,7306,29945.85%
NFLX180720P003725002018-07-17 3:59PM EDT372.503.293.203.35-2.21-40.18%3,73483745.80%
NFLX180720P003750002018-07-17 3:59PM EDT375.004.154.104.20-2.05-33.06%9,8814,48645.33%
NFLX180720P003775002018-07-17 3:59PM EDT377.505.105.105.25-2.04-28.57%2,9671,07245.22%
NFLX180720P003800002018-07-17 3:59PM EDT380.006.406.306.45-1.55-19.50%8,6744,94445.04%
NFLX180720P003825002018-07-17 3:58PM EDT382.507.957.707.85-0.81-9.25%2,3141,02945.17%
NFLX180720P003850002018-07-17 3:59PM EDT385.009.359.209.40-0.39-4.00%3,3592,66345.26%
NFLX180720P003875002018-07-17 3:58PM EDT387.5011.1810.8511.15+0.23+2.10%95469245.80%
NFLX180720P003900002018-07-17 3:59PM EDT390.0012.9612.5513.00+1.16+9.83%4,3324,63946.09%
NFLX180720P003925002018-07-17 3:58PM EDT392.5015.0214.5015.00+2.11+16.34%9282,43046.75%
NFLX180720P003950002018-07-17 3:58PM EDT395.0016.9816.8017.10+2.83+20.00%2,6333,12147.49%
NFLX180720P003975002018-07-17 3:58PM EDT397.5019.1618.7519.30+3.81+24.82%9421,37648.51%
NFLX180720P004000002018-07-17 3:59PM EDT400.0021.2521.0021.60+4.47+26.64%4,8069,12950.12%
NFLX180720P004025002018-07-17 3:54PM EDT402.5023.2023.3023.95+5.11+28.25%39671651.95%
NFLX180720P004050002018-07-17 3:57PM EDT405.0025.9425.6526.30+6.54+33.71%5251,41753.32%
NFLX180720P004075002018-07-17 3:33PM EDT407.5027.5028.0528.75+6.76+32.59%38647656.06%
NFLX180720P004100002018-07-17 3:59PM EDT410.0031.0030.4031.20+8.78+39.51%9411,78258.64%
NFLX180720P004125002018-07-17 3:55PM EDT412.5032.9032.8533.65+9.30+39.41%32232550.00%
NFLX180720P004150002018-07-17 3:59PM EDT415.0035.8935.3036.10+10.54+41.58%6311,32750.78%
NFLX180720P004175002018-07-17 3:55PM EDT417.5037.5037.8038.60+10.45+38.63%34654253.61%
NFLX180720P004200002018-07-17 3:24PM EDT420.0038.4640.2541.10+10.19+36.05%52090555.08%
NFLX180720P004225002018-07-17 3:24PM EDT422.5041.1042.7043.60+10.60+34.75%1877156.25%
NFLX180720P004250002018-07-17 3:58PM EDT425.0045.9845.2546.05+14.71+47.04%34174758.89%
NFLX180720P004275002018-07-17 3:55PM EDT427.5047.8547.7548.55+14.80+44.78%24381461.43%
NFLX180720P004300002018-07-17 3:53PM EDT430.0050.5550.0051.05+14.53+40.34%24361480.71%
NFLX180720P004325002018-07-17 3:25PM EDT432.5050.1552.6553.55+13.57+37.10%15011762.31%
NFLX180720P004350002018-07-17 3:52PM EDT435.0055.4055.2056.05+15.22+37.88%35437666.99%
NFLX180720P004375002018-07-17 3:24PM EDT437.5056.0057.6558.50+15.51+38.31%14516564.06%
NFLX180720P004400002018-07-17 3:28PM EDT440.0058.4560.1061.00+15.19+35.11%37940862.11%
NFLX180720P004425002018-07-17 3:38PM EDT442.5061.8562.6063.50+11.65+23.21%15617064.06%
NFLX180720P004450002018-07-17 3:40PM EDT445.0064.6565.1066.00+15.21+30.76%14424366.41%
NFLX180720P004475002018-07-17 2:27PM EDT447.5070.7067.6068.50+17.62+33.20%6415068.36%
NFLX180720P004500002018-07-17 3:44PM EDT450.0069.6570.1071.00+17.65+33.94%22458470.31%
NFLX180720P004525002018-07-17 3:54PM EDT452.5072.7072.6073.50+16.53+29.43%11611372.27%
NFLX180720P004550002018-07-17 3:00PM EDT455.0078.8575.1076.00+20.77+35.76%13814274.22%
NFLX180720P004575002018-07-17 3:54PM EDT457.5077.7077.6078.50+17.65+29.39%11914876.56%
NFLX180720P004600002018-07-17 2:37PM EDT460.0081.4580.1581.00+19.96+32.46%17120283.59%
NFLX180720P004625002018-07-17 3:25PM EDT462.5080.6582.6083.50+17.85+28.42%8112080.47%
NFLX180720P004650002018-07-17 3:43PM EDT465.0084.6085.1086.00+17.80+26.65%11018282.03%
NFLX180720P004675002018-07-17 1:56PM EDT467.5091.4587.6088.50+22.70+33.02%828084.38%
NFLX180720P004700002018-07-17 3:47PM EDT470.0089.6089.9591.00+19.20+27.27%128292122.36%
NFLX180720P004725002018-07-17 3:55PM EDT472.5092.8592.6093.50+19.00+25.73%417587.89%
NFLX180720P004750002018-07-17 3:10PM EDT475.0097.1095.1596.00+18.46+23.47%9920295.70%
NFLX180720P004800002018-07-17 3:24PM EDT480.0098.45100.10101.00+17.95+22.30%17911193.75%
NFLX180720P004850002018-07-17 3:50PM EDT485.00104.95105.10106.00+15.20+16.94%1112497.27%
NFLX180720P004900002018-07-17 9:23PM EDT490.00110.35110.10111.000.00-2100100.78%
NFLX180720P004950002018-07-17 12:44PM EDT495.00116.50115.10116.00+15.85+15.75%939104.69%
NFLX180720P005000002018-07-17 3:52PM EDT500.00120.40120.15121.00+16.94+16.37%7148114.45%
NFLX180720P005050002018-07-17 1:33PM EDT505.00124.20125.05126.00+34.65+38.69%73496.88%
NFLX180720P005100002018-07-17 3:25PM EDT510.00127.50130.05131.00+19.75+18.33%965298.44%
NFLX180720P005150002018-07-17 2:00PM EDT515.00137.90135.05136.00+23.25+20.28%4811103.13%
NFLX180720P005200002018-07-17 9:23PM EDT520.00141.80140.10141.000.00-460121.88%
NFLX180720P005250002018-07-17 3:52PM EDT525.00145.40145.10146.00+15.45+11.89%89134125.00%
NFLX180720P005300002018-07-17 3:02PM EDT530.00153.25150.05151.00+21.75+16.54%8016112.50%
NFLX180720P005400002018-07-17 9:23PM EDT540.00160.45160.05160.950.00-250181.84%
NFLX180720P005500002018-06-26 9:30AM EDT550.00157.80147.25152.00+157.80+100.00%110.00%
NFLX180720P005600002018-07-17 3:48PM EDT560.00179.80179.95180.95+35.83+24.89%140197.27%
NFLX180720P005700002018-07-17 9:23PM EDT570.00192.35190.10190.950.00-560134.38%
NFLX180720P005800002018-07-17 9:23PM EDT580.00203.25200.15200.950.00-1010158.59%
NFLX180720P005900002018-07-17 9:23PM EDT590.00213.15210.15210.950.00-340164.06%
NFLX180720P006800002018-07-17 9:23PM EDT680.00317.15300.10300.950.00-100187.50%