NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX180427C001900002018-04-20 11:57PM EDT190.00142.10137.65138.350.00-111,086.08%
NFLX180427C002150002018-04-20 11:57PM EDT215.00120.30111.30114.150.00-22883.40%
NFLX180427C002200002018-04-18 10:24AM EDT220.00115.30106.30109.250.00-26848.19%
NFLX180427C002300002018-04-25 3:44PM EDT230.0074.2582.9586.300.00-23218328.91%
NFLX180427C002350002018-04-17 1:36PM EDT235.00103.2091.3094.200.00-2213741.70%
NFLX180427C002400002018-04-26 3:26PM EDT240.0074.0373.8075.05+9.57+14.85%433271.88%
NFLX180427C002450002018-04-23 9:50AM EDT245.0083.0566.8571.500.00-113223.05%
NFLX180427C002500002018-04-26 12:07PM EDT250.0064.0861.6065.00-3.82-5.63%668277.73%
NFLX180427C002525002018-04-04 4:32PM EDT252.5038.3041.1044.250.00-340.00%
NFLX180427C002550002018-04-16 1:58PM EDT255.0053.9171.3074.200.00-13607.23%
NFLX180427C002575002018-04-24 2:15PM EDT257.5045.9454.5059.000.00-520193.16%
NFLX180427C002600002018-04-24 2:50PM EDT260.0046.7153.8054.850.00-259192.77%
NFLX180427C002625002018-04-18 2:14PM EDT262.5071.3063.8566.800.00-214559.67%
NFLX180427C002650002018-04-20 9:55AM EDT265.0070.4562.7063.40+8.05+12.90%379547.85%
NFLX180427C002675002018-04-24 3:04PM EDT267.5040.1244.5049.000.00-625161.13%
NFLX180427C002700002018-04-26 3:54PM EDT270.0044.4042.0046.50-7.63-14.66%1069153.13%
NFLX180427C002725002018-04-24 1:13PM EDT272.5033.5039.5044.000.00-126145.31%
NFLX180427C002750002018-04-26 3:06PM EDT275.0039.3337.0041.50+9.33+31.10%259137.31%
NFLX180427C002775002018-04-26 9:34AM EDT277.5031.2036.3537.60+3.60+13.04%152145.41%
NFLX180427C002800002018-04-26 3:29PM EDT280.0033.7833.8534.30+9.33+38.16%107129102.73%
NFLX180427C002825002018-04-26 1:14PM EDT282.5033.5029.4034.00-13.55-28.80%189109.57%
NFLX180427C002850002018-04-26 3:44PM EDT285.0028.9528.8529.35+5.60+23.98%621192.19%
NFLX180427C002875002018-04-26 3:58PM EDT287.5026.5026.3526.85+5.40+25.59%1311784.96%
NFLX180427C002900002018-04-26 3:59PM EDT290.0024.2023.9024.35+8.60+55.13%8427880.47%
NFLX180427C002925002018-04-26 9:37AM EDT292.5014.8021.4022.40+0.50+3.50%28390.23%
NFLX180427C002950002018-04-26 3:54PM EDT295.0019.2018.9519.40+7.82+68.72%26272069.43%
NFLX180427C002975002018-04-26 3:34PM EDT297.5016.5416.5016.95+7.39+80.77%6626364.65%
NFLX180427C003000002018-04-26 3:59PM EDT300.0014.2514.2514.55+5.79+68.44%7571,71464.36%
NFLX180427C003025002018-04-26 3:57PM EDT302.5012.5011.7512.15+5.60+81.16%19554557.13%
NFLX180427C003050002018-04-26 3:59PM EDT305.009.709.559.85+4.30+79.63%1,3931,75954.74%
NFLX180427C003075002018-04-26 3:57PM EDT307.507.907.407.70+3.65+85.88%79484251.81%
NFLX180427C003100002018-04-26 3:59PM EDT310.005.705.555.80+2.50+78.12%5,3774,15250.83%
NFLX180427C003125002018-04-26 3:59PM EDT312.504.103.904.15+1.78+76.72%2,90790551.34%
NFLX180427C003150002018-04-26 3:59PM EDT315.002.802.612.77+1.08+62.79%9,8182,78149.56%
NFLX180427C003175002018-04-26 3:58PM EDT317.501.681.641.78+0.44+35.48%3,4781,43949.15%
NFLX180427C003200002018-04-26 3:59PM EDT320.001.091.011.11+0.25+29.76%11,4564,84949.51%
NFLX180427C003225002018-04-26 3:59PM EDT322.500.720.660.73+0.17+30.91%4,0991,49150.78%
NFLX180427C003250002018-04-26 3:59PM EDT325.000.420.410.47+0.02+5.00%6,4622,42652.54%
NFLX180427C003275002018-04-26 3:58PM EDT327.500.260.250.31+0.02+8.33%1,9151,66554.39%
NFLX180427C003300002018-04-26 3:59PM EDT330.000.170.140.21-0.05-22.73%4,3784,01956.06%
NFLX180427C003325002018-04-26 3:59PM EDT332.500.070.090.13-0.07-50.00%3551,35857.81%
NFLX180427C003350002018-04-26 3:54PM EDT335.000.040.040.10-0.07-63.64%6733,27759.77%
NFLX180427C003375002018-04-26 3:58PM EDT337.500.050.000.05-0.05-50.00%28288157.03%
NFLX180427C003400002018-04-26 3:49PM EDT340.000.030.000.05-0.06-66.67%8762,47862.11%
NFLX180427C003425002018-04-26 3:54PM EDT342.500.040.000.02-0.02-33.33%471,28660.94%
NFLX180427C003450002018-04-26 3:35PM EDT345.000.020.000.03-0.03-60.00%621,68067.97%
NFLX180427C003475002018-04-26 3:55PM EDT347.500.020.010.02-0.02-50.00%3578072.66%
NFLX180427C003500002018-04-26 3:54PM EDT350.000.020.010.03-0.01-33.33%2802,83179.69%
NFLX180427C003525002018-04-26 3:12PM EDT352.500.010.000.01-0.03-75.00%511,16575.00%
NFLX180427C003550002018-04-26 12:56PM EDT355.000.010.010.01-0.02-66.67%3568582.81%
NFLX180427C003575002018-04-26 2:01PM EDT357.500.010.000.06-0.01-50.00%1128597.66%
NFLX180427C003600002018-04-26 3:18PM EDT360.000.010.010.110.00-581,252110.94%
NFLX180427C003625002018-04-24 12:29PM EDT362.500.030.000.200.00-2239123.44%
NFLX180427C003650002018-04-26 12:39PM EDT365.000.010.000.31-0.04-80.00%8542136.72%
NFLX180427C003675002018-04-25 2:57PM EDT367.500.040.000.390.00-1400146.88%
NFLX180427C003700002018-04-24 3:48PM EDT370.000.010.000.400.00-47742152.73%
NFLX180427C003725002018-04-24 10:34AM EDT372.500.050.000.180.00-174251141.41%
NFLX180427C003750002018-04-25 3:33PM EDT375.000.020.000.020.00-281,875115.63%
NFLX180427C003775002018-04-23 12:44PM EDT377.500.030.000.310.00-163162.11%
NFLX180427C003800002018-04-24 11:42AM EDT380.000.040.010.390.00-24343173.24%
NFLX180427C003825002018-04-24 1:17PM EDT382.500.070.000.200.00-619162.11%
NFLX180427C003850002018-04-24 11:43AM EDT385.000.010.000.040.00-18230139.06%
NFLX180427C003900002018-04-24 12:46PM EDT390.000.010.000.300.00-27254185.35%
NFLX180427C003950002018-04-24 12:38PM EDT395.000.010.000.180.00-3154182.42%
NFLX180427C004000002018-04-26 2:39PM EDT400.000.010.000.360.00-14337208.59%
NFLX180427C004050002018-04-20 10:33AM EDT405.000.050.000.040.00-1027170.31%
NFLX180427C004100002018-04-24 3:22PM EDT410.000.010.000.010.00-8104156.25%
NFLX180427C004150002018-04-17 3:02PM EDT415.000.040.000.130.00-17160207.81%
NFLX180427C004200002018-04-23 9:54AM EDT420.000.010.000.090.00-1153207.81%
NFLX180427C004250002018-04-25 12:50PM EDT425.000.060.000.250.00-323241.02%
NFLX180427C004300002018-04-17 12:27PM EDT430.000.060.000.030.00-4048200.00%
NFLX180427C004350002018-04-17 12:52PM EDT435.000.050.000.030.00-2221206.25%
NFLX180427C004400002018-04-23 9:34AM EDT440.000.010.000.270.00-746267.19%
NFLX180427C004450002018-04-24 9:30AM EDT445.000.010.000.100.00-257246.09%
NFLX180427C004500002018-04-26 2:40PM EDT450.000.020.000.02-0.03-60.00%1120218.75%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX180427P001850002018-04-24 1:05PM EDT185.000.030.000.050.00-130350.00%
NFLX180427P001900002018-04-24 9:35AM EDT190.000.030.000.090.00-113353.13%
NFLX180427P001950002018-04-16 11:28AM EDT195.000.050.000.030.00-23303.13%
NFLX180427P002000002018-04-19 9:45AM EDT200.000.020.000.030.00-200389287.50%
NFLX180427P002050002018-04-24 9:35AM EDT205.000.080.000.300.00-2041348.05%
NFLX180427P002100002018-04-24 12:30PM EDT210.000.010.000.370.00-27359339.45%
NFLX180427P002150002018-04-19 2:18PM EDT215.000.010.000.030.00-5106243.75%
NFLX180427P002200002018-04-24 2:44PM EDT220.000.030.000.180.00-40419277.73%
NFLX180427P002250002018-04-25 2:14PM EDT225.000.010.000.280.00-7335276.56%
NFLX180427P002300002018-04-19 10:13AM EDT230.000.030.000.060.00-10228218.75%
NFLX180427P002350002018-04-19 2:18PM EDT235.000.030.000.130.00-5124221.88%
NFLX180427P002400002018-04-24 2:11PM EDT240.000.020.000.200.00-174574218.75%
NFLX180427P002450002018-04-25 3:21PM EDT245.000.020.000.300.00-61518214.84%
NFLX180427P002475002018-04-25 3:55PM EDT247.500.010.000.140.00-126308187.50%
NFLX180427P002500002018-04-26 12:29PM EDT250.000.010.000.380.00-10846206.25%
NFLX180427P002525002018-04-25 3:55PM EDT252.500.030.000.390.00-6148199.22%
NFLX180427P002550002018-04-26 1:43PM EDT255.000.060.010.070.00-6179156.25%
NFLX180427P002575002018-04-25 12:57PM EDT257.500.120.000.300.00-24104176.56%
NFLX180427P002600002018-04-26 3:32PM EDT260.000.050.000.090.00-31771144.53%
NFLX180427P002625002018-04-25 3:44PM EDT262.500.070.000.230.00-119123155.86%
NFLX180427P002650002018-04-26 11:19AM EDT265.000.020.000.11-0.05-71.43%4498135.16%
NFLX180427P002675002018-04-26 1:58PM EDT267.500.020.000.07-0.07-77.78%31272121.88%
NFLX180427P002700002018-04-26 9:45AM EDT270.000.050.000.05-0.10-66.67%41,066110.94%
NFLX180427P002725002018-04-26 9:36AM EDT272.500.070.000.06-0.05-41.67%68305107.03%
NFLX180427P002750002018-04-26 3:48PM EDT275.000.020.000.02-0.16-88.89%20897290.63%
NFLX180427P002775002018-04-26 3:48PM EDT277.500.030.010.03-0.26-89.66%13353290.63%
NFLX180427P002800002018-04-26 3:54PM EDT280.000.030.030.05-0.30-90.91%4111,51091.41%
NFLX180427P002825002018-04-26 3:54PM EDT282.500.050.020.05-0.36-87.80%1,1321,42383.98%
NFLX180427P002850002018-04-26 3:33PM EDT285.000.050.010.07-0.52-91.23%5341,44278.91%
NFLX180427P002875002018-04-26 3:33PM EDT287.500.050.020.06-0.76-93.83%30163172.66%
NFLX180427P002900002018-04-26 3:59PM EDT290.000.080.050.12-0.85-91.40%9352,70973.83%
NFLX180427P002925002018-04-26 3:54PM EDT292.500.080.050.13-1.27-94.07%56298467.58%
NFLX180427P002950002018-04-26 3:54PM EDT295.000.090.080.13-1.61-94.71%1,2321,96162.11%
NFLX180427P002975002018-04-26 3:59PM EDT297.500.180.130.18-2.04-91.89%70795958.98%
NFLX180427P003000002018-04-26 3:59PM EDT300.000.220.210.27-2.58-92.14%4,7572,69256.35%
NFLX180427P003025002018-04-26 3:59PM EDT302.500.350.350.40-3.30-90.41%1,2661,30553.71%
NFLX180427P003050002018-04-26 3:58PM EDT305.000.680.580.67-3.92-85.22%3,9261,96652.20%
NFLX180427P003075002018-04-26 3:59PM EDT307.501.000.961.05-5.30-84.13%1,1311,19050.46%
NFLX180427P003100002018-04-26 3:58PM EDT310.001.591.531.65-6.84-81.14%6,5601,86650.05%
NFLX180427P003125002018-04-26 3:59PM EDT312.502.382.382.52-7.80-76.62%2,54295149.02%
NFLX180427P003150002018-04-26 3:59PM EDT315.003.563.503.65-7.49-67.78%2,7972,15547.41%
NFLX180427P003175002018-04-26 3:56PM EDT317.504.735.005.20-8.95-65.42%5191,00447.49%
NFLX180427P003200002018-04-26 3:51PM EDT320.007.476.857.15-8.27-52.54%1,4402,65349.90%
NFLX180427P003225002018-04-26 3:59PM EDT322.508.928.909.25-6.86-43.47%42084251.66%
NFLX180427P003250002018-04-26 3:59PM EDT325.0011.1311.1511.50-10.32-48.11%2971,21253.81%
NFLX180427P003275002018-04-26 3:59PM EDT327.5013.7013.5013.95-5.16-27.36%11755750.78%
NFLX180427P003300002018-04-26 3:56PM EDT330.0015.6015.8516.35-10.05-39.18%9382,15164.16%
NFLX180427P003325002018-04-26 3:11PM EDT332.5018.5218.2018.75-10.28-35.69%4657366.31%
NFLX180427P003350002018-04-26 3:37PM EDT335.0021.1920.7521.25-9.86-31.76%17768173.05%
NFLX180427P003375002018-04-26 3:44PM EDT337.5023.5523.2023.70-10.67-31.18%2743176.17%
NFLX180427P003400002018-04-26 3:58PM EDT340.0026.0025.7026.20-7.29-21.90%10648882.42%
NFLX180427P003425002018-04-24 9:52AM EDT342.5026.2726.0030.500.00-2834156.30%
NFLX180427P003450002018-04-24 10:18AM EDT345.0031.4028.6533.250.00-777171.34%
NFLX180427P003475002018-04-23 9:46AM EDT347.5018.7031.0035.600.00-68175.93%
NFLX180427P003500002018-04-26 3:50PM EDT350.0036.2334.9537.05+5.53+18.01%1643151.51%
NFLX180427P003525002018-04-23 3:57PM EDT352.5034.2536.0040.500.00-10189.50%
NFLX180427P003550002018-04-23 12:44PM EDT355.0031.6538.5043.250.00-129204.49%
NFLX180427P003575002018-04-23 12:44PM EDT357.5034.1041.0045.800.00-310213.82%
NFLX180427P003600002018-04-24 9:40AM EDT360.0043.9043.5048.200.00-116218.70%
NFLX180427P003625002018-04-20 11:57PM EDT362.5035.4033.5536.400.00-110.00%
NFLX180427P003650002018-04-20 11:57PM EDT365.0031.0735.9538.900.00-150.00%
NFLX180427P003700002018-04-23 9:50AM EDT370.0041.3553.5057.950.00-10240.38%
NFLX180427P003800002018-04-19 12:33PM EDT380.0048.7550.9553.850.00-4250.00%
NFLX180427P003825002018-04-20 11:57PM EDT382.5048.4554.5055.100.00-410.00%
NFLX180427P003850002018-04-23 9:47AM EDT385.0055.4568.5073.000.00-310282.86%
NFLX180427P003900002018-04-18 2:56PM EDT390.0053.7560.9563.850.00-5150.00%
NFLX180427P003950002018-04-20 11:57PM EDT395.0058.9565.9568.850.00-550.00%
NFLX180427P004000002018-04-20 11:57PM EDT400.0067.8072.0072.600.00-23230.00%
NFLX180427P004050002018-04-20 11:57PM EDT405.0071.8590.6591.900.00-312228.52%
NFLX180427P004100002018-04-23 9:41AM EDT410.0080.2093.5098.000.00-214344.53%
NFLX180427P004150002018-04-25 3:44PM EDT415.00110.7598.60103.300.00-566367.87%
NFLX180427P004350002018-04-20 11:57PM EDT435.00103.35107.00107.550.00-470.00%
NFLX180427P004500002018-04-20 11:57PM EDT450.00117.60122.00122.550.00-110.00%