U.S. Markets closed

Netflix, Inc. (NFLX)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
169.34+2.58 (+1.55%)
At close: 4:00PM EDT

169.34 0.00 (0.00%)
After hours: 7:52PM EDT

People also watch
FBTSLAGOOGAMZNTWTR
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170825C001050002017-08-22 3:05PM EDT105.0064.5564.2564.45+0.30+0.47%56178.13%
NFLX170825C001100002017-08-22 12:44PM EDT110.0058.6059.2559.45+3.70+6.74%322162.50%
NFLX170825C001150002017-08-22 10:10PM EDT115.0053.8054.3054.500.00-225177.34%
NFLX170825C001200002017-08-21 3:57PM EDT120.0046.2949.0049.950.00-20178.13%
NFLX170825C001250002017-08-21 1:51PM EDT125.0039.9544.2044.550.00-3740133.59%
NFLX170825C001300002017-08-16 3:55PM EDT130.0039.9436.0537.600.00-980.00%
NFLX170825C001350002017-08-16 10:27AM EDT135.0033.4730.9032.750.00-220.00%
NFLX170825C001370002017-08-18 11:54PM EDT137.0032.5828.7530.750.00-110.00%
NFLX170825C001400002017-08-22 12:13PM EDT140.0028.9529.2529.55+3.80+15.11%151994.53%
NFLX170825C001420002017-07-31 11:41AM EDT142.0039.5239.3540.70+17.06+75.96%213428.42%
NFLX170825C001430002017-07-14 11:54PM EDT143.0012.8520.4020.950.00-110.00%
NFLX170825C001440002017-07-14 11:54PM EDT144.0012.4519.7020.200.00-110.00%
NFLX170825C001450002017-08-21 11:39AM EDT145.0020.5524.2524.550.00-21078.91%
NFLX170825C001460002017-08-22 3:26PM EDT146.0023.7523.3023.55-14.06-37.19%21279.88%
NFLX170825C001470002017-08-22 2:58PM EDT147.0022.7522.3022.55+5.85+34.62%51676.76%
NFLX170825C001480002017-08-22 10:21AM EDT148.0020.3521.3021.55+2.50+14.01%11573.44%
NFLX170825C001490002017-07-31 3:49PM EDT149.0033.2732.5533.75-3.58-9.72%23375.15%
NFLX170825C001500002017-08-22 1:12PM EDT150.0019.5819.3019.55+3.53+21.99%15767.19%
NFLX170825C001525002017-08-21 3:45PM EDT152.5014.4016.8017.050.00-5013959.38%
NFLX170825C001550002017-08-22 12:58PM EDT155.0013.7014.2514.55+1.60+13.22%1615561.13%
NFLX170825C001575002017-08-21 3:40PM EDT157.509.5311.7512.100.00-1297854.79%
NFLX170825C001600002017-08-22 3:39PM EDT160.009.959.409.65+2.50+33.56%6629647.46%
NFLX170825C001625002017-08-22 3:59PM EDT162.507.157.057.25+2.10+41.58%14423340.82%
NFLX170825C001650002017-08-22 3:59PM EDT165.004.764.754.95+1.36+40.00%8871,09734.82%
NFLX170825C001675002017-08-22 3:59PM EDT167.502.882.832.91+0.88+44.00%1,6641,77630.30%
NFLX170825C001700002017-08-22 3:59PM EDT170.001.351.361.40+0.35+35.00%6,1693,58327.86%
NFLX170825C001725002017-08-22 3:59PM EDT172.500.540.520.55+0.03+5.88%2,6222,95927.15%
NFLX170825C001750002017-08-22 3:59PM EDT175.000.190.180.21-0.06-24.00%2,9522,55028.32%
NFLX170825C001775002017-08-22 3:55PM EDT177.500.100.100.11-0.02-16.67%5471,64731.93%
NFLX170825C001800002017-08-22 3:51PM EDT180.000.060.050.07-0.03-33.33%3643,27436.13%
NFLX170825C001825002017-08-22 3:37PM EDT182.500.030.000.04-0.02-40.00%5075239.26%
NFLX170825C001850002017-08-22 3:03PM EDT185.000.030.010.040.00-6076145.31%
NFLX170825C001875002017-08-22 12:52PM EDT187.500.020.010.09-0.02-50.00%133252.73%
NFLX170825C001900002017-08-22 3:18PM EDT190.000.040.010.12+0.02+100.00%472660.55%
NFLX170825C001925002017-08-22 3:45PM EDT192.500.040.000.06+0.02+100.00%128559.77%
NFLX170825C001950002017-08-22 10:29AM EDT195.000.010.000.030.00-1242960.16%
NFLX170825C001975002017-08-22 9:30AM EDT197.500.020.000.04+0.01+100.00%113367.19%
NFLX170825C002000002017-08-22 10:31AM EDT200.000.020.010.02-0.01-33.33%1077969.53%
NFLX170825C002025002017-08-22 3:21PM EDT202.500.010.000.03-0.05-83.33%206074.22%
NFLX170825C002050002017-08-22 3:58PM EDT205.000.010.000.010.00-412471.88%
NFLX170825C002075002017-08-16 11:32AM EDT207.500.020.000.130.00-58498.44%
NFLX170825C002100002017-08-22 3:47PM EDT210.000.010.000.01-0.02-66.67%58678.13%
NFLX170825C002125002017-07-27 1:30PM EDT212.500.440.370.490.00-1135145.31%
NFLX170825C002150002017-08-09 2:22PM EDT215.000.030.000.070.00-269104.69%
NFLX170825C002175002017-07-27 9:37AM EDT217.500.440.230.340.00-1011145.90%
NFLX170825C002200002017-08-02 11:35AM EDT220.000.130.060.150.00-117130.08%
NFLX170825C002250002017-08-16 2:43PM EDT225.000.040.000.120.00-1011129.69%
NFLX170825C002300002017-08-07 9:40AM EDT230.000.050.000.05-0.09-64.29%109125.78%
NFLX170825C002400002017-07-28 11:53PM EDT240.000.110.000.130.00-100156.25%
NFLX170825C002500002017-07-31 2:04PM EDT250.000.020.000.10-0.08-80.00%23167.19%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX170825P001050002017-08-21 11:11AM EDT105.000.010.000.010.00-156177168.75%
NFLX170825P001100002017-08-21 9:59AM EDT110.000.020.000.010.00-3269153.13%
NFLX170825P001150002017-08-21 11:12AM EDT115.000.010.000.010.00-2844137.50%
NFLX170825P001200002017-08-10 12:31PM EDT120.000.030.000.110.00-528157.81%
NFLX170825P001250002017-08-21 3:10PM EDT125.000.020.000.010.00-86155109.38%
NFLX170825P001300002017-08-21 3:35PM EDT130.000.020.000.010.00-8148996.88%
NFLX170825P001330002017-08-21 11:10AM EDT133.000.050.000.010.00-607790.63%
NFLX170825P001340002017-08-21 11:02AM EDT134.000.050.000.020.00-9211092.19%
NFLX170825P001350002017-08-21 10:48AM EDT135.000.060.000.020.00-2613090.63%
NFLX170825P001360002017-08-21 9:39AM EDT136.000.070.000.020.00-62687.50%
NFLX170825P001370002017-08-22 3:46PM EDT137.000.010.000.01-0.02-66.67%5328878.13%
NFLX170825P001380002017-08-21 11:14AM EDT138.000.070.000.020.00-22024281.25%
NFLX170825P001390002017-08-22 3:26PM EDT139.000.010.000.02-0.07-87.50%1217179.69%
NFLX170825P001400002017-08-22 12:07PM EDT140.000.010.010.02-0.09-90.00%15788879.69%
NFLX170825P001410002017-08-21 11:00AM EDT141.000.090.000.020.00-10012373.44%
NFLX170825P001420002017-08-21 3:36PM EDT142.000.060.000.030.00-1024575.00%
NFLX170825P001430002017-08-21 2:02PM EDT143.000.100.000.030.00-21430971.88%
NFLX170825P001440002017-08-21 10:21AM EDT144.000.120.010.030.00-2824871.09%
NFLX170825P001450002017-08-22 10:07AM EDT145.000.050.010.03-0.07-58.33%5027968.75%
NFLX170825P001460002017-08-22 10:17AM EDT146.000.050.020.03-0.08-61.54%1013267.97%
NFLX170825P001470002017-08-22 9:49AM EDT147.000.070.020.04-0.10-58.82%12013066.41%
NFLX170825P001480002017-08-22 1:12PM EDT148.000.040.030.04-0.12-75.00%17315664.84%
NFLX170825P001490002017-08-22 1:06PM EDT149.000.040.030.05-0.17-80.95%1518463.28%
NFLX170825P001500002017-08-22 3:29PM EDT150.000.050.040.06-0.09-64.29%20479362.11%
NFLX170825P001525002017-08-22 12:59PM EDT152.500.070.050.07-0.11-61.11%3661756.25%
NFLX170825P001550002017-08-22 3:55PM EDT155.000.070.060.07-0.15-68.18%1961,36950.00%
NFLX170825P001575002017-08-22 3:52PM EDT157.500.100.090.13-0.23-69.70%4571,06247.27%
NFLX170825P001600002017-08-22 3:59PM EDT160.000.140.130.15-0.39-73.58%1,0182,59139.94%
NFLX170825P001625002017-08-22 3:57PM EDT162.500.240.210.24-0.64-72.73%1,2742,43235.01%
NFLX170825P001650002017-08-22 3:59PM EDT165.000.450.450.48-1.14-71.70%2,0953,40931.74%
NFLX170825P001675002017-08-22 3:59PM EDT167.500.980.931.00-1.65-62.74%4,4212,25229.05%
NFLX170825P001700002017-08-22 3:59PM EDT170.001.981.962.05-2.07-51.11%2,1821,99527.69%
NFLX170825P001725002017-08-22 3:59PM EDT172.503.653.553.75-3.35-47.86%17254927.98%
NFLX170825P001750002017-08-22 3:34PM EDT175.005.505.705.95-3.50-38.89%8083831.06%
NFLX170825P001775002017-08-22 3:00PM EDT177.507.938.108.40-3.87-32.80%2044238.18%
NFLX170825P001800002017-08-22 3:47PM EDT180.0010.3010.5510.80-5.17-33.42%5328841.21%
NFLX170825P001825002017-08-22 1:12PM EDT182.5013.0013.0013.30-3.75-22.39%1018548.44%
NFLX170825P001850002017-08-22 12:55PM EDT185.0016.4515.5015.80-2.50-13.19%327155.47%
NFLX170825P001875002017-08-22 1:52PM EDT187.5018.1818.0018.30-4.57-20.09%77987462.11%
NFLX170825P001900002017-08-22 3:25PM EDT190.0020.3520.5020.80-0.90-4.24%44868.56%
NFLX170825P001925002017-08-11 11:57AM EDT192.5021.5920.6022.10+7.57+53.99%10340.00%
NFLX170825P001950002017-08-11 11:57AM EDT195.0024.0123.0024.65+9.45+64.90%10340.00%
NFLX170825P001975002017-08-21 10:21AM EDT197.5031.9028.0528.300.00-1164.84%
NFLX170825P002000002017-08-01 10:55AM EDT200.0017.4020.3522.100.00-160.00%
NFLX170825P002025002017-08-18 11:54PM EDT202.5032.7035.0036.950.00-1010198.83%
NFLX170825P002075002017-08-18 11:54PM EDT207.5037.7040.0041.950.00-1010215.48%
NFLX170825P002100002017-08-07 3:17PM EDT210.0028.7638.6540.60+1.56+5.74%220.00%
NFLX170825P002350002017-08-22 10:11PM EDT235.0069.8565.5565.750.00-11154.30%
NFLX170825P002400002017-08-22 10:11PM EDT240.0071.5070.5570.750.00-21162.89%
NFLX170825P002500002017-08-22 12:09PM EDT250.0081.4580.5580.75-2.85-3.38%21178.91%