NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 August 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX180824C002600002018-08-10 12:23PM EDT260.0088.2585.6087.05-27.90-24.02%172337.94%
NFLX180824C002700002018-08-03 11:48PM EDT270.0072.9571.2075.700.00-13288.48%
NFLX180824C002750002018-08-17 9:41AM EDT275.0048.0040.9542.95-35.00-42.17%3050.68%
NFLX180824C002800002018-08-17 9:55AM EDT280.0038.0136.0538.00-14.08-27.03%1567.60%
NFLX180824C002850002018-08-17 12:33PM EDT285.0031.8931.2033.10-11.86-27.11%2261.52%
NFLX180824C002900002018-08-10 11:46PM EDT290.0057.4755.7057.300.00-20250.50%
NFLX180824C002950002018-08-17 9:39AM EDT295.0030.0021.7523.40-25.00-45.45%101049.51%
NFLX180824C003000002018-08-17 3:58PM EDT300.0018.2217.3518.45-7.64-29.54%4566041.85%
NFLX180824C003025002018-08-17 11:54PM EDT302.5015.6015.1016.150.00-391139.38%
NFLX180824C003050002018-08-17 2:58PM EDT305.0013.9013.4513.90-5.10-26.84%1172436.94%
NFLX180824C003075002018-08-17 11:54PM EDT307.5011.7011.6511.900.00-109935.86%
NFLX180824C003100002018-08-17 3:55PM EDT310.009.909.759.95-6.20-38.51%2646434.40%
NFLX180824C003125002018-08-17 11:54PM EDT312.508.258.058.200.00-4254033.44%
NFLX180824C003150002018-08-17 3:59PM EDT315.006.486.456.60-4.50-40.98%1,7873532.46%
NFLX180824C003175002018-08-17 11:54PM EDT317.505.155.055.200.00-1,5976131.69%
NFLX180824C003200002018-08-17 3:59PM EDT320.003.903.904.00-3.70-48.68%4,39913531.04%
NFLX180824C003225002018-08-17 11:54PM EDT322.502.922.923.000.00-2,53040030.48%
NFLX180824C003250002018-08-17 3:59PM EDT325.002.162.142.21-2.87-57.06%2,24652630.15%
NFLX180824C003275002018-08-17 3:58PM EDT327.501.571.541.59-2.40-60.45%1,02829329.88%
NFLX180824C003300002018-08-17 3:59PM EDT330.001.081.061.10-1.97-64.59%2,8531,32529.52%
NFLX180824C003325002018-08-17 3:59PM EDT332.500.780.750.80-1.46-65.18%1,18637929.88%
NFLX180824C003350002018-08-17 3:59PM EDT335.000.520.520.56-1.23-70.29%2,04086330.03%
NFLX180824C003375002018-08-17 3:55PM EDT337.500.390.360.40-0.91-70.00%41833730.42%
NFLX180824C003400002018-08-17 3:59PM EDT340.000.280.250.28-0.70-71.43%9931,18930.71%
NFLX180824C003425002018-08-17 3:55PM EDT342.500.200.170.21-0.51-71.83%21840731.49%
NFLX180824C003450002018-08-17 3:59PM EDT345.000.150.120.15-0.39-72.22%3651,04431.93%
NFLX180824C003475002018-08-17 3:59PM EDT347.500.120.080.13-0.30-71.43%29847833.40%
NFLX180824C003500002018-08-17 3:40PM EDT350.000.100.080.11-0.20-66.67%7221,25734.67%
NFLX180824C003525002018-08-17 3:47PM EDT352.500.070.060.10-0.18-72.00%15955336.23%
NFLX180824C003550002018-08-17 3:53PM EDT355.000.070.050.11-0.11-61.11%2601,01938.77%
NFLX180824C003575002018-08-17 3:19PM EDT357.500.090.050.12-0.06-40.00%3433241.31%
NFLX180824C003600002018-08-17 3:12PM EDT360.000.050.050.06-0.06-54.55%5823,39039.45%
NFLX180824C003625002018-08-17 3:44PM EDT362.500.050.050.11-0.06-54.55%5539344.73%
NFLX180824C003650002018-08-17 1:48PM EDT365.000.030.040.05-0.07-70.00%17357742.19%
NFLX180824C003675002018-08-17 1:50PM EDT367.500.040.010.05-0.04-50.00%11429843.95%
NFLX180824C003700002018-08-17 3:56PM EDT370.000.070.010.090.00-6082949.22%
NFLX180824C003725002018-08-17 1:50PM EDT372.500.020.000.10-0.03-60.00%121851.66%
NFLX180824C003750002018-08-17 3:10PM EDT375.000.060.020.10+0.03+100.00%928250.20%
NFLX180824C003775002018-08-15 3:54PM EDT377.500.060.000.090.00-109550.20%
NFLX180824C003800002018-08-17 3:44PM EDT380.000.040.010.05-0.01-20.00%4275352.54%
NFLX180824C003825002018-08-17 9:46AM EDT382.500.040.000.08-0.02-33.33%1518752.73%
NFLX180824C003850002018-08-17 2:58PM EDT385.000.040.010.07-0.01-20.00%1243254.30%
NFLX180824C003875002018-08-15 2:09PM EDT387.500.060.000.090.00-2013656.64%
NFLX180824C003900002018-08-17 12:47PM EDT390.000.040.010.08-0.01-20.00%131258.20%
NFLX180824C003925002018-08-16 2:31PM EDT392.500.050.000.090.00-39059.77%
NFLX180824C003950002018-08-16 12:05PM EDT395.000.030.000.080.00-111660.55%
NFLX180824C003975002018-08-13 12:46PM EDT397.500.070.000.090.00-49462.89%
NFLX180824C004000002018-08-17 3:01PM EDT400.000.010.000.05-0.01-50.00%2480060.94%
NFLX180824C004025002018-08-13 3:54PM EDT402.500.010.000.080.00-217365.23%
NFLX180824C004050002018-08-17 3:48PM EDT405.000.030.000.07-0.01-25.00%2512765.63%
NFLX180824C004075002018-08-16 3:33PM EDT407.500.040.000.090.00-610069.14%
NFLX180824C004100002018-08-17 10:37AM EDT410.000.030.000.08+0.01+50.00%615969.53%
NFLX180824C004125002018-08-17 9:39AM EDT412.500.010.000.080.00-115371.09%
NFLX180824C004150002018-08-16 11:14AM EDT415.000.010.000.080.00-29672.66%
NFLX180824C004175002018-08-17 9:30AM EDT417.500.030.000.03-0.11-78.57%114967.19%
NFLX180824C004200002018-08-16 10:55AM EDT420.000.010.010.060.00-118674.22%
NFLX180824C004225002018-08-13 9:30AM EDT422.500.010.000.050.00-21673.44%
NFLX180824C004250002018-08-13 9:30AM EDT425.004.790.000.060.00-210375.78%
NFLX180824C004275002018-08-07 9:57AM EDT427.500.150.000.090.00-13380.47%
NFLX180824C004300002018-08-09 2:10PM EDT430.000.070.000.090.00-54182.03%
NFLX180824C004325002018-07-17 1:03PM EDT432.504.100.991.170.00-99128.91%
NFLX180824C004350002018-08-09 9:49AM EDT435.000.050.000.080.00-26783.59%
NFLX180824C004375002018-08-09 9:44AM EDT437.500.050.000.080.00-414684.77%
NFLX180824C004400002018-08-17 11:47AM EDT440.000.010.000.040.00-22780.47%
NFLX180824C004425002018-08-09 9:44AM EDT442.500.040.000.070.00-5686.33%
NFLX180824C004450002018-08-13 9:30AM EDT445.000.120.000.090.00-126189.84%
NFLX180824C004475002018-08-08 9:30AM EDT447.500.010.000.070.00-11989.06%
NFLX180824C004500002018-08-15 10:57AM EDT450.000.030.000.080.00-118691.41%
NFLX180824C004525002018-08-13 11:19AM EDT452.500.040.000.070.00-1191.41%
NFLX180824C004550002018-08-15 10:57AM EDT455.000.010.000.060.00-11791.41%
NFLX180824C004600002018-08-17 9:52AM EDT460.000.060.000.08+0.03+100.00%16096.48%
NFLX180824C004650002018-07-31 9:43AM EDT465.000.090.051.680.00-1226146.19%
NFLX180824C004700002018-08-02 12:00PM EDT470.000.040.000.130.00-155106.45%
NFLX180824C004750002018-07-30 10:15AM EDT475.000.100.001.680.00-149151.90%
NFLX180824C004800002018-08-02 10:10AM EDT480.000.030.000.130.00-183111.33%
NFLX180824C004850002018-08-03 2:15PM EDT485.000.040.001.68-0.43-91.49%148158.15%
NFLX180824C004900002018-08-10 9:59AM EDT490.000.040.000.06-0.41-91.11%127107.81%
NFLX180824C004950002018-08-03 10:14AM EDT495.000.060.001.68-0.39-86.67%268164.21%
NFLX180824C005000002018-08-14 3:47PM EDT500.000.040.000.060.00-1167112.50%
NFLX180824C005100002018-08-14 3:47PM EDT510.000.020.000.080.00-119119.92%
NFLX180824C005200002018-08-13 12:13PM EDT520.000.020.000.080.00-24124.22%
NFLX180824C005300002018-07-23 2:33PM EDT530.000.080.000.130.00-215134.38%
NFLX180824C005400002018-07-30 1:24PM EDT540.000.040.000.060.00-936128.91%
NFLX180824C005500002018-07-24 11:34AM EDT550.000.050.000.120.00-127141.80%
NFLX180824C005600002018-07-17 9:30AM EDT560.000.290.030.170.00-115153.52%
NFLX180824C005700002018-07-17 9:59AM EDT570.000.070.020.170.00-24156.64%
NFLX180824C005800002018-07-16 12:02PM EDT580.000.330.200.40+0.33+66.00%11182.62%
NFLX180824C005900002018-07-17 12:52PM EDT590.000.130.000.110.00-32156.25%
NFLX180824C006000002018-07-31 10:21AM EDT600.000.030.000.050.00-257149.22%
Putsfor24 August 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX180824P002600002018-08-17 3:56PM EDT260.000.120.120.13+0.04+50.00%37819064.84%
NFLX180824P002650002018-08-17 3:56PM EDT265.000.150.140.150.00-34621460.55%
NFLX180824P002700002018-08-17 3:59PM EDT270.000.190.090.19-0.01-5.00%38510454.69%
NFLX180824P002750002018-08-17 3:36PM EDT275.000.250.130.26-0.02-7.41%10111151.86%
NFLX180824P002800002018-08-17 3:59PM EDT280.000.320.200.33-0.03-8.57%34020450.64%
NFLX180824P002850002018-08-17 3:16PM EDT285.000.450.360.43-0.04-8.16%21810047.02%
NFLX180824P002900002018-08-17 3:58PM EDT290.000.580.550.59-0.05-7.94%64829043.70%
NFLX180824P002950002018-08-17 3:59PM EDT295.000.830.810.86-0.03-3.49%61642740.87%
NFLX180824P003000002018-08-17 3:59PM EDT300.001.211.211.25+0.03+2.54%2,33287537.84%
NFLX180824P003025002018-08-17 3:54PM EDT302.501.511.481.53+0.10+7.09%62010136.45%
NFLX180824P003050002018-08-17 3:59PM EDT305.001.901.861.92+0.25+15.15%1,38440835.40%
NFLX180824P003075002018-08-17 3:58PM EDT307.502.362.332.40+0.36+18.00%1,44918734.33%
NFLX180824P003100002018-08-17 3:59PM EDT310.003.032.923.05+0.53+21.20%2,0701,77433.63%
NFLX180824P003125002018-08-17 3:59PM EDT312.503.793.653.80+0.64+20.32%1,38027732.72%
NFLX180824P003150002018-08-17 3:59PM EDT315.004.704.554.70+1.05+28.77%1,46773931.78%
NFLX180824P003175002018-08-17 3:59PM EDT317.505.805.655.80+1.41+32.12%1,48244631.01%
NFLX180824P003200002018-08-17 3:47PM EDT320.007.106.957.15+1.84+34.98%1,5131,92730.63%
NFLX180824P003225002018-08-17 3:54PM EDT322.508.558.458.65+2.25+35.71%45844630.05%
NFLX180824P003250002018-08-17 3:58PM EDT325.0010.1210.1510.40+2.42+31.43%73495429.94%
NFLX180824P003275002018-08-17 3:47PM EDT327.5012.1011.9512.45+3.09+34.30%17838330.96%
NFLX180824P003300002018-08-17 3:59PM EDT330.0014.0513.9015.15+3.20+29.49%80794136.48%
NFLX180824P003325002018-08-17 3:54PM EDT332.5017.1015.8017.05+4.75+38.46%14036535.17%
NFLX180824P003350002018-08-17 3:51PM EDT335.0018.8818.4519.40+3.95+26.46%22582037.16%
NFLX180824P003375002018-08-17 2:02PM EDT337.5022.3920.4521.80+5.51+32.64%3932939.38%
NFLX180824P003400002018-08-17 3:59PM EDT340.0023.5022.7524.50+4.62+24.47%58285944.70%
NFLX180824P003425002018-08-17 3:51PM EDT342.5025.7824.9526.70+4.48+21.03%10528544.36%
NFLX180824P003450002018-08-17 3:53PM EDT345.0028.3127.5529.00+4.92+21.03%9548644.63%
NFLX180824P003475002018-08-17 11:49AM EDT347.5029.9530.0031.55+3.98+15.33%1226048.12%
NFLX180824P003500002018-08-17 3:59PM EDT350.0033.4032.5034.35+7.04+26.71%6092854.98%
NFLX180824P003525002018-08-17 10:43AM EDT352.5037.4134.9537.00+11.00+41.65%444059.74%
NFLX180824P003550002018-08-17 3:26PM EDT355.0038.8037.3539.40+6.05+18.47%4328161.26%
NFLX180824P003575002018-08-17 12:01PM EDT357.5039.0539.9041.85+2.30+6.26%2946463.31%
NFLX180824P003600002018-08-17 3:59PM EDT360.0043.2942.5044.45+7.16+19.82%21442467.38%
NFLX180824P003625002018-08-17 3:53PM EDT362.5045.7944.9046.95+5.29+13.06%1220470.02%
NFLX180824P003650002018-08-17 2:55PM EDT365.0047.9947.4049.35+11.14+30.23%2354171.19%
NFLX180824P003675002018-08-17 3:21PM EDT367.5050.4249.9051.95+5.92+13.30%7614353.22%
NFLX180824P003700002018-08-17 3:26PM EDT370.0053.2952.4054.35+8.44+18.82%2711853.03%
NFLX180824P003725002018-08-17 10:59AM EDT372.5058.3554.9056.85+11.71+25.11%26254.98%
NFLX180824P003750002018-08-17 2:55PM EDT375.0058.0057.4059.35+11.39+24.44%3056756.84%
NFLX180824P003775002018-08-16 12:24PM EDT377.5049.2059.9061.850.00-55458.79%
NFLX180824P003800002018-08-17 10:27AM EDT380.0064.6562.4064.35+8.15+14.42%1710460.64%
NFLX180824P003850002018-08-17 12:02PM EDT385.0066.4067.4069.45+5.48+9.00%211366.89%
NFLX180824P003875002018-08-16 2:50PM EDT387.5062.9769.9071.950.00-102068.75%
NFLX180824P003900002018-08-17 3:22PM EDT390.0073.1172.3074.35+7.63+11.65%139064.45%
NFLX180824P003925002018-08-17 9:44AM EDT392.5071.2574.8076.85+3.12+4.58%13366.21%
NFLX180824P003950002018-08-16 3:59PM EDT395.0073.0077.3079.350.00-50050967.87%
NFLX180824P003975002018-08-13 1:59PM EDT397.5054.4279.8081.850.00-101469.53%
NFLX180824P004000002018-08-17 11:47AM EDT400.0082.3782.4084.45+21.86+36.13%515077.73%
NFLX180824P004025002018-08-16 9:34AM EDT402.5072.4084.9086.950.00-11279.49%
NFLX180824P004050002018-08-14 12:54PM EDT405.0064.8087.4589.450.00-11082.52%
NFLX180824P004075002018-08-16 9:37AM EDT407.5078.4389.9591.950.00-1084.28%
NFLX180824P004100002018-08-17 11:27AM EDT410.0094.6592.4594.45+6.69+7.61%13586.04%
NFLX180824P004125002018-08-17 11:28AM EDT412.5097.0694.9596.95+21.91+29.16%3387.70%
NFLX180824P004150002018-08-17 12:18PM EDT415.0098.0097.4599.45+36.77+60.05%1389.36%
NFLX180824P004175002018-08-17 11:28AM EDT417.50102.0699.95101.95+9.03+9.71%32491.02%
NFLX180824P004200002018-08-17 3:44PM EDT420.00102.90102.45104.45+22.90+28.63%51492.77%
NFLX180824P004800002018-08-15 2:57PM EDT480.00154.53162.45164.500.00-2046130.37%