NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 October 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX181019C002250002018-10-12 10:18AM EDT225.00113.40114.50117.25-7.56-7.50%3110.00%
NFLX181019C002300002018-10-16 11:30AM EDT230.00107.230.000.000.00-1000.00%
NFLX181019C002350002018-10-17 11:13AM EDT235.00133.530.000.000.00-200.00%
NFLX181019C002400002018-10-16 9:52AM EDT240.0095.840.000.000.00-100.00%
NFLX181019C002450002018-08-31 11:02AM EDT245.00109.7694.0096.80+109.76+100.00%1050.00%
NFLX181019C002500002018-10-17 3:32PM EDT250.00112.480.000.000.00-2600.00%
NFLX181019C002550002018-10-11 2:46PM EDT255.0065.4585.0088.00-54.18-82.78%15480.00%
NFLX181019C002600002018-10-17 3:25PM EDT260.00101.500.000.000.00-8700.00%
NFLX181019C002650002018-10-17 3:07PM EDT265.0096.300.000.000.00-2100.00%
NFLX181019C002700002018-10-16 12:12PM EDT270.0070.500.000.000.00-200.00%
NFLX181019C002750002018-10-17 3:09PM EDT275.0086.940.000.000.00-200.00%
NFLX181019C002800002018-10-17 3:58PM EDT280.0084.780.000.000.00-2800.00%
NFLX181019C002825002018-10-18 5:22AM EDT282.5098.000.000.000.00-200.00%
NFLX181019C002850002018-10-17 2:19PM EDT285.0073.250.000.000.00-2200.00%
NFLX181019C002875002018-10-18 5:22AM EDT287.5055.760.000.000.00-100.00%
NFLX181019C002900002018-10-17 3:53PM EDT290.0076.070.000.000.00-16100.00%
NFLX181019C002925002018-10-16 12:34PM EDT292.5051.320.000.000.00-100.00%
NFLX181019C002950002018-10-17 2:20PM EDT295.0062.090.000.000.00-2800.00%
NFLX181019C002975002018-10-18 5:22AM EDT297.5047.230.000.000.00-200.00%
NFLX181019C003000002018-10-17 3:59PM EDT300.0064.700.000.000.00-15200.00%
NFLX181019C003025002018-10-17 2:21PM EDT302.5055.200.000.000.00-500.00%
NFLX181019C003050002018-10-17 3:21PM EDT305.0055.500.000.000.00-6700.00%
NFLX181019C003075002018-10-17 12:06PM EDT307.5054.800.000.000.00-1000.00%
NFLX181019C003100002018-10-17 3:07PM EDT310.0051.250.000.000.00-12400.00%
NFLX181019C003125002018-10-17 3:06PM EDT312.5049.350.000.000.00-2400.00%
NFLX181019C003150002018-10-17 3:36PM EDT315.0047.550.000.000.00-3600.00%
NFLX181019C003175002018-10-17 3:33PM EDT317.5044.900.000.000.00-4400.00%
NFLX181019C003200002018-10-17 3:40PM EDT320.0043.000.000.000.00-16400.00%
NFLX181019C003225002018-10-17 3:34PM EDT322.5039.730.000.000.00-6500.00%
NFLX181019C003250002018-10-17 3:55PM EDT325.0041.250.000.000.00-30900.00%
NFLX181019C003275002018-10-17 3:24PM EDT327.5034.000.000.000.00-6600.00%
NFLX181019C003300002018-10-17 3:59PM EDT330.0035.400.000.000.00-1,10600.00%
NFLX181019C003325002018-10-17 3:48PM EDT332.5033.800.000.000.00-7200.00%
NFLX181019C003350002018-10-17 3:57PM EDT335.0031.600.000.000.00-61700.00%
NFLX181019C003375002018-10-17 3:54PM EDT337.5029.000.000.000.00-61800.00%
NFLX181019C003400002018-10-17 3:59PM EDT340.0025.340.000.000.00-2,39400.00%
NFLX181019C003425002018-10-17 3:59PM EDT342.5023.500.000.000.00-35200.00%
NFLX181019C003450002018-10-17 3:59PM EDT345.0021.750.000.000.00-1,70900.00%
NFLX181019C003475002018-10-17 3:59PM EDT347.5019.000.000.000.00-56400.00%
NFLX181019C003500002018-10-17 3:58PM EDT350.0016.900.000.000.00-7,43300.00%
NFLX181019C003525002018-10-17 3:50PM EDT352.5016.000.000.000.00-1,68200.00%
NFLX181019C003550002018-10-17 3:57PM EDT355.0013.700.000.000.00-1,29400.00%
NFLX181019C003575002018-10-17 3:58PM EDT357.5011.500.000.000.00-61900.00%
NFLX181019C003600002018-10-17 3:59PM EDT360.009.550.000.000.00-13,06000.00%
NFLX181019C003625002018-10-17 3:59PM EDT362.507.700.000.000.00-1,92600.00%
NFLX181019C003650002018-10-17 3:59PM EDT365.006.400.000.000.00-6,03900.39%
NFLX181019C003675002018-10-17 3:59PM EDT367.505.700.000.000.00-2,64303.13%
NFLX181019C003700002018-10-17 3:59PM EDT370.004.130.000.000.00-17,00906.25%
NFLX181019C003725002018-10-17 3:59PM EDT372.503.450.000.000.00-3,10306.25%
NFLX181019C003750002018-10-17 3:59PM EDT375.002.500.000.000.00-11,72706.25%
NFLX181019C003775002018-10-17 3:59PM EDT377.501.980.000.000.00-2,417012.50%
NFLX181019C003800002018-10-17 3:59PM EDT380.001.470.000.000.00-19,209012.50%
NFLX181019C003825002018-10-17 3:59PM EDT382.501.150.000.000.00-3,806012.50%
NFLX181019C003850002018-10-17 3:59PM EDT385.000.850.000.000.00-6,938012.50%
NFLX181019C003875002018-10-17 3:59PM EDT387.500.680.000.000.00-1,830025.00%
NFLX181019C003900002018-10-17 3:59PM EDT390.000.480.000.000.00-9,568025.00%
NFLX181019C003925002018-10-17 3:59PM EDT392.500.360.000.000.00-1,723025.00%
NFLX181019C003950002018-10-17 3:59PM EDT395.000.320.000.000.00-2,772025.00%
NFLX181019C003975002018-10-17 3:59PM EDT397.500.220.000.000.00-1,478025.00%
NFLX181019C004000002018-10-17 3:59PM EDT400.000.190.000.000.00-16,513025.00%
NFLX181019C004025002018-10-17 3:57PM EDT402.500.150.000.000.00-790025.00%
NFLX181019C004050002018-10-17 3:58PM EDT405.000.110.000.000.00-1,716025.00%
NFLX181019C004100002018-10-17 3:57PM EDT410.000.100.000.000.00-2,056025.00%
NFLX181019C004150002018-10-17 3:57PM EDT415.000.060.000.000.00-2,244050.00%
NFLX181019C004200002018-10-17 3:59PM EDT420.000.040.000.000.00-1,448050.00%
NFLX181019C004250002018-10-17 3:52PM EDT425.000.030.000.000.00-585050.00%
NFLX181019C004300002018-10-17 3:50PM EDT430.000.020.000.000.00-1,071050.00%
NFLX181019C004350002018-10-17 3:58PM EDT435.000.010.000.000.00-149050.00%
NFLX181019C004400002018-10-17 3:52PM EDT440.000.020.000.000.00-445050.00%
NFLX181019C004450002018-10-17 3:23PM EDT445.000.020.000.000.00-191050.00%
NFLX181019C004500002018-10-17 3:58PM EDT450.000.020.000.000.00-872050.00%
NFLX181019C004550002018-10-17 3:11PM EDT455.000.020.000.000.00-40050.00%
NFLX181019C004600002018-10-17 2:58PM EDT460.000.030.000.000.00-93050.00%
NFLX181019C004650002018-10-17 9:41AM EDT465.000.030.000.000.00-6050.00%
NFLX181019C004700002018-10-12 3:31PM EDT470.000.030.000.08-0.02-40.00%31296126.56%
NFLX181019C004750002018-10-17 2:07PM EDT475.000.010.000.000.00-2050.00%
NFLX181019C004800002018-10-17 10:29AM EDT480.000.020.000.000.00-150050.00%
NFLX181019C004850002018-10-17 9:30AM EDT485.000.040.000.000.00-11050.00%
NFLX181019C004900002018-10-17 9:30AM EDT490.000.200.000.000.00-1050.00%
NFLX181019C004950002018-10-17 1:01PM EDT495.000.010.000.000.00-5050.00%
NFLX181019C005000002018-10-17 9:38AM EDT500.000.010.000.000.00-6050.00%
NFLX181019C005050002018-10-15 1:18PM EDT505.000.010.000.000.00-2050.00%
NFLX181019C005100002018-10-10 3:09PM EDT510.000.050.000.05-0.02-40.00%2342154.69%
NFLX181019C005150002018-10-17 11:11AM EDT515.000.010.000.000.00-3050.00%
NFLX181019C005200002018-10-05 2:40PM EDT520.000.100.000.050.00-69.70%1076163.28%
NFLX181019C005250002018-10-01 9:46AM EDT525.000.260.000.040.00-194164.06%
NFLX181019C005300002018-10-17 11:50AM EDT530.000.010.000.000.00-249050.00%
NFLX181019C005350002018-10-17 10:02AM EDT535.000.020.000.000.00-2050.00%
NFLX181019C005400002018-10-17 9:35AM EDT540.000.020.010.000.00-20156.25%
NFLX181019C005450002018-10-09 3:42PM EDT545.000.020.000.04-0.12-600.00%218178.91%
NFLX181019C005500002018-10-17 11:12AM EDT550.000.020.000.000.00-12050.00%
Putsfor19 October 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX181019P002250002018-10-17 3:02PM EDT225.000.010.000.000.00-554050.00%
NFLX181019P002300002018-10-17 3:07PM EDT230.000.010.000.000.00-508050.00%
NFLX181019P002350002018-10-17 3:30PM EDT235.000.010.000.000.00-521050.00%
NFLX181019P002400002018-10-17 3:59PM EDT240.000.010.000.000.00-326050.00%
NFLX181019P002450002018-10-17 3:12PM EDT245.000.040.000.000.00-336050.00%
NFLX181019P002500002018-10-17 3:59PM EDT250.000.020.000.000.00-1,910050.00%
NFLX181019P002550002018-10-17 3:54PM EDT255.000.020.000.000.00-514050.00%
NFLX181019P002600002018-10-17 3:55PM EDT260.000.030.000.000.00-672050.00%
NFLX181019P002650002018-10-17 3:50PM EDT265.000.030.000.000.00-570050.00%
NFLX181019P002700002018-10-17 3:57PM EDT270.000.030.000.000.00-1,036050.00%
NFLX181019P002750002018-10-17 3:39PM EDT275.000.040.000.000.00-1,202050.00%
NFLX181019P002800002018-10-17 3:58PM EDT280.000.050.000.000.00-2,108050.00%
NFLX181019P002825002018-10-17 3:54PM EDT282.500.040.000.000.00-238050.00%
NFLX181019P002850002018-10-17 3:59PM EDT285.000.090.000.000.00-1,415050.00%
NFLX181019P002875002018-10-17 3:53PM EDT287.500.050.000.000.00-188050.00%
NFLX181019P002900002018-10-17 3:59PM EDT290.000.040.000.000.00-1,483050.00%
NFLX181019P002925002018-10-17 3:59PM EDT292.500.050.000.000.00-173050.00%
NFLX181019P002950002018-10-17 3:57PM EDT295.000.060.000.000.00-1,025050.00%
NFLX181019P002975002018-10-17 3:51PM EDT297.500.070.000.000.00-659050.00%
NFLX181019P003000002018-10-17 3:59PM EDT300.000.080.000.000.00-4,381050.00%
NFLX181019P003025002018-10-17 3:57PM EDT302.500.080.000.000.00-344050.00%
NFLX181019P003050002018-10-17 3:47PM EDT305.000.090.000.000.00-1,044050.00%
NFLX181019P003075002018-10-17 3:59PM EDT307.500.100.000.000.00-1,026050.00%
NFLX181019P003100002018-10-17 3:59PM EDT310.000.100.000.000.00-2,288050.00%
NFLX181019P003125002018-10-17 3:55PM EDT312.500.130.000.000.00-977050.00%
NFLX181019P003150002018-10-17 3:50PM EDT315.000.100.000.000.00-1,819050.00%
NFLX181019P003175002018-10-17 3:47PM EDT317.500.130.000.000.00-477050.00%
NFLX181019P003200002018-10-17 3:57PM EDT320.000.140.000.000.00-2,776050.00%
NFLX181019P003225002018-10-17 3:45PM EDT322.500.180.000.000.00-343025.00%
NFLX181019P003250002018-10-17 3:58PM EDT325.000.200.000.000.00-2,063025.00%
NFLX181019P003275002018-10-17 3:58PM EDT327.500.240.000.000.00-338025.00%
NFLX181019P003300002018-10-17 3:59PM EDT330.000.340.000.000.00-5,764025.00%
NFLX181019P003325002018-10-17 3:58PM EDT332.500.370.000.000.00-865025.00%
NFLX181019P003350002018-10-17 3:59PM EDT335.000.470.000.000.00-3,133025.00%
NFLX181019P003375002018-10-17 3:59PM EDT337.500.550.000.000.00-1,266025.00%
NFLX181019P003400002018-10-17 3:59PM EDT340.000.710.000.000.00-6,863025.00%
NFLX181019P003425002018-10-17 3:59PM EDT342.500.920.000.000.00-1,362025.00%
NFLX181019P003450002018-10-17 3:59PM EDT345.001.120.000.000.00-3,562012.50%
NFLX181019P003475002018-10-17 3:58PM EDT347.501.430.000.000.00-1,836012.50%
NFLX181019P003500002018-10-17 3:59PM EDT350.001.760.000.000.00-16,736012.50%
NFLX181019P003525002018-10-17 3:59PM EDT352.502.210.000.000.00-1,441012.50%
NFLX181019P003550002018-10-17 3:58PM EDT355.003.000.000.000.00-5,50806.25%
NFLX181019P003575002018-10-17 3:59PM EDT357.503.430.000.000.00-3,20606.25%
NFLX181019P003600002018-10-17 3:59PM EDT360.004.750.000.000.00-17,19203.13%
NFLX181019P003625002018-10-17 3:59PM EDT362.505.450.000.000.00-1,67601.56%
NFLX181019P003650002018-10-17 3:59PM EDT365.006.450.000.000.00-4,44600.00%
NFLX181019P003675002018-10-17 3:58PM EDT367.507.830.000.000.00-2,83600.00%
NFLX181019P003700002018-10-17 3:59PM EDT370.009.000.000.000.00-5,26200.00%
NFLX181019P003725002018-10-17 3:59PM EDT372.5010.750.000.000.00-53900.00%
NFLX181019P003750002018-10-17 3:58PM EDT375.0012.340.000.000.00-71300.00%
NFLX181019P003775002018-10-17 3:38PM EDT377.5016.250.000.000.00-15700.00%
NFLX181019P003800002018-10-17 3:58PM EDT380.0015.550.000.000.00-85600.00%
NFLX181019P003825002018-10-17 3:34PM EDT382.5021.100.000.000.00-12300.00%
NFLX181019P003850002018-10-17 3:57PM EDT385.0019.800.000.000.00-17600.00%
NFLX181019P003875002018-10-17 3:15PM EDT387.5027.550.000.000.00-2300.00%
NFLX181019P003900002018-10-17 3:57PM EDT390.0024.250.000.000.00-26600.00%
NFLX181019P003925002018-10-17 3:45PM EDT392.5029.600.000.000.00-4900.00%
NFLX181019P003950002018-10-17 3:26PM EDT395.0033.100.000.000.00-10000.00%
NFLX181019P003975002018-10-17 3:15PM EDT397.5037.550.000.000.00-1100.00%
NFLX181019P004000002018-10-17 3:20PM EDT400.0039.400.000.000.00-24400.00%
NFLX181019P004025002018-10-17 2:47PM EDT402.5041.300.000.000.00-3800.00%
NFLX181019P004050002018-10-17 3:37PM EDT405.0042.350.000.000.00-7500.00%
NFLX181019P004100002018-10-17 3:51PM EDT410.0043.460.000.000.00-9800.00%
NFLX181019P004150002018-10-17 3:45PM EDT415.0051.900.000.000.00-6000.00%
NFLX181019P004200002018-10-17 3:51PM EDT420.0053.460.000.000.00-10200.00%
NFLX181019P004250002018-10-17 3:47PM EDT425.0059.900.000.000.00-11900.00%
NFLX181019P004300002018-10-02 10:09AM EDT430.0050.6789.5591.700.00-239442.07%
NFLX181019P004350002018-10-17 9:39AM EDT435.0068.550.000.000.00-100.00%
NFLX181019P004400002018-10-09 2:49PM EDT440.0084.10104.35107.90+21.73+25.84%17520.23%
NFLX181019P004450002018-10-17 2:06PM EDT445.0085.410.000.000.00-300.00%
NFLX181019P004500002018-10-17 9:39AM EDT450.0083.540.000.000.00-100.00%
NFLX181019P004600002018-10-11 9:27AM EDT460.00103.76118.95121.600.00-11507.62%
NFLX181019P004650002018-10-11 9:27AM EDT465.00127.50124.00126.600.00-70518.46%
NFLX181019P004700002018-08-14 3:20PM EDT470.00132.02129.00131.800.00-40529.86%
NFLX181019P004800002018-08-14 3:20PM EDT480.00142.02139.15141.800.00-40550.73%
NFLX181019P005200002018-10-18 5:22AM EDT520.00153.300.000.000.00-100.00%
NFLX181019P005400002018-10-18 5:22AM EDT540.00177.750.000.000.00-1100.00%
NFLX181019P005500002018-10-17 10:14AM EDT550.00184.300.000.000.00-100.00%