NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor1 March 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX190301C002150002019-01-18 11:58PM EST215.00138.16145.60150.400.00-44262.11%
NFLX190301C002300002019-01-18 11:58PM EST230.00123.75130.80135.500.00-22145.90%
NFLX190301C002400002019-02-22 11:47PM EST240.00116.82120.80125.500.00-11133.40%
NFLX190301C002500002019-02-21 10:52AM EST250.00108.58110.80115.500.00-13121.48%
NFLX190301C002550002019-01-29 10:33AM EST255.0080.06105.80110.500.00-15115.63%
NFLX190301C002600002019-02-19 2:31PM EST260.00102.68100.75105.500.00-23107.03%
NFLX190301C002650002019-02-12 10:14AM EST265.0088.1695.70100.500.00-1198.44%
NFLX190301C002700002019-02-14 1:58PM EST270.0086.9490.8595.500.00-225100.98%
NFLX190301C002750002019-02-22 3:15PM EST275.0086.0185.8090.50-2.17-2.46%4293.36%
NFLX190301C002800002019-02-22 9:33AM EST280.0081.0082.4583.85+4.08+5.30%2487.89%
NFLX190301C002850002019-02-21 10:25AM EST285.0071.3577.7578.700.00-32087.89%
NFLX190301C002875002019-01-29 10:09AM EST287.5050.9373.4078.000.00-1183.50%
NFLX190301C002900002019-02-22 3:20PM EST290.0071.2870.7075.40-1.72-2.36%209765.23%
NFLX190301C002925002019-02-12 2:13PM EST292.5064.8568.3573.000.00-31076.47%
NFLX190301C002950002019-02-22 3:26PM EST295.0066.8267.7568.85+4.37+7.00%121180.57%
NFLX190301C002975002019-02-14 2:17PM EST297.5060.1363.3568.000.00-5771.19%
NFLX190301C003000002019-02-22 12:07PM EST300.0064.4862.7563.50+6.93+12.04%215665.04%
NFLX190301C003025002019-02-22 1:06PM EST302.5061.4058.2063.00+15.76+34.53%13360.35%
NFLX190301C003050002019-02-20 11:08AM EST305.0058.8955.8060.500.00-11161.82%
NFLX190301C003075002019-02-14 9:36AM EST307.5042.6753.3058.000.00-31759.28%
NFLX190301C003100002019-02-22 3:55PM EST310.0053.4552.8553.60+6.95+14.95%1566960.64%
NFLX190301C003125002019-02-22 9:34AM EST312.5048.9448.4053.00+6.90+16.41%11656.84%
NFLX190301C003150002019-02-22 10:52AM EST315.0050.3047.8548.55+1.72+3.54%642154.30%
NFLX190301C003175002019-02-22 9:34AM EST317.5043.9643.5048.00+6.54+17.48%11753.71%
NFLX190301C003200002019-02-22 11:52AM EST320.0044.2042.8543.55+3.60+8.87%286959.45%
NFLX190301C003225002019-02-19 1:39PM EST322.5041.1638.5043.000.00-11583.45%
NFLX190301C003250002019-02-22 3:54PM EST325.0037.9437.9038.60+4.92+14.90%274254.49%
NFLX190301C003275002019-02-14 2:25PM EST327.5032.0533.5038.100.00-75976.71%
NFLX190301C003300002019-02-22 3:47PM EST330.0032.4333.0033.70+4.09+14.43%4711350.20%
NFLX190301C003325002019-02-22 3:23PM EST332.5029.8030.5531.30+1.77+6.31%224748.63%
NFLX190301C003350002019-02-22 12:35PM EST335.0029.4528.1528.90+6.85+30.31%219146.83%
NFLX190301C003375002019-02-22 3:55PM EST337.5025.7525.8026.50+5.26+25.67%795644.82%
NFLX190301C003400002019-02-22 3:55PM EST340.0024.0623.5524.20+6.06+33.67%8353743.75%
NFLX190301C003425002019-02-22 3:33PM EST342.5020.6421.2021.85+4.54+28.20%106241.76%
NFLX190301C003450002019-02-22 3:58PM EST345.0019.3019.0519.65+5.15+36.40%6922840.87%
NFLX190301C003475002019-02-22 3:38PM EST347.5016.2516.9017.50+3.77+30.21%19518539.87%
NFLX190301C003500002019-02-22 3:33PM EST350.0014.3314.9015.35+3.33+30.27%34350638.37%
NFLX190301C003525002019-02-22 3:56PM EST352.5013.4013.0013.45+3.95+41.80%9018338.05%
NFLX190301C003550002019-02-22 3:59PM EST355.0011.3811.2011.50+3.28+40.49%78251736.73%
NFLX190301C003575002019-02-22 3:59PM EST357.509.759.609.90+3.00+44.44%63487536.83%
NFLX190301C003600002019-02-22 3:59PM EST360.008.208.108.25+2.60+46.43%2,2171,17335.86%
NFLX190301C003625002019-02-22 3:59PM EST362.506.806.756.95+2.38+53.85%2,38387336.04%
NFLX190301C003650002019-02-22 3:59PM EST365.005.605.505.70+1.86+49.73%3,4851,89135.68%
NFLX190301C003675002019-02-22 3:59PM EST367.504.544.454.65+1.54+51.33%1,38152935.61%
NFLX190301C003700002019-02-22 3:59PM EST370.003.653.603.70+1.25+52.08%3,1052,29535.28%
NFLX190301C003725002019-02-22 3:59PM EST372.502.872.852.90+0.97+51.05%4,0003,23635.00%
NFLX190301C003750002019-02-22 3:59PM EST375.002.282.242.32+0.76+50.00%5,0374,00935.33%
NFLX190301C003775002019-02-22 3:59PM EST377.501.781.741.81+0.65+57.52%1,4533,59135.41%
NFLX190301C003800002019-02-22 3:59PM EST380.001.401.341.41+0.45+47.37%6,4944,03435.62%
NFLX190301C003825002019-02-22 3:59PM EST382.501.071.041.09+0.24+28.92%9331,75535.84%
NFLX190301C003850002019-02-22 3:57PM EST385.000.820.810.85+0.22+36.67%1,24249736.23%
NFLX190301C003875002019-02-22 3:59PM EST387.500.640.630.68+0.19+42.22%30033336.89%
NFLX190301C003900002019-02-22 3:59PM EST390.000.510.490.54+0.14+37.84%1,56072637.48%
NFLX190301C003925002019-02-22 3:56PM EST392.500.390.390.44+0.09+30.00%32468438.28%
NFLX190301C003950002019-02-22 3:57PM EST395.000.330.310.36+0.06+22.22%25672939.06%
NFLX190301C004000002019-02-22 3:59PM EST400.000.230.210.24+0.05+27.78%9794,19340.58%
NFLX190301C004050002019-02-22 3:58PM EST405.000.150.150.18+0.02+15.38%1641,08242.77%
NFLX190301C004100002019-02-22 3:44PM EST410.000.090.070.17-0.02-18.18%20422646.29%
NFLX190301C004150002019-02-22 11:58AM EST415.000.090.050.14-0.01-10.00%1815548.73%
NFLX190301C004200002019-02-22 3:40PM EST420.000.070.040.12-0.03-30.00%23459751.37%
NFLX190301C004250002019-02-22 3:34PM EST425.000.050.060.10-0.01-16.67%2518552.05%
NFLX190301C004300002019-02-22 10:56AM EST430.000.070.020.13-0.03-30.00%1113154.88%
NFLX190301C004350002019-02-22 10:57AM EST435.000.090.000.11+0.01+12.50%217756.25%
NFLX190301C004400002019-02-22 3:27PM EST440.000.050.020.05-0.14-73.68%145956.25%
NFLX190301C004450002019-02-15 3:55PM EST445.000.030.000.070.00-304259.38%
NFLX190301C004500002019-02-22 3:11PM EST450.000.050.000.05+0.02+66.67%309760.16%
NFLX190301C004550002019-02-19 1:33PM EST455.000.010.000.090.00-11366.80%
NFLX190301C004600002019-02-15 10:17AM EST460.000.050.000.090.00-15969.53%
NFLX190301C004650002019-02-22 3:11PM EST465.000.030.000.03-0.09-75.00%4051364.84%
NFLX190301C004700002019-02-20 12:32PM EST470.000.030.000.080.00-715574.22%
NFLX190301C004750002019-02-19 9:41AM EST475.000.020.000.080.00-41076.95%
NFLX190301C004800002019-02-22 3:11PM EST480.000.040.000.08-0.04-50.00%10779.69%
NFLX190301C004850002019-02-04 9:30AM EST485.000.110.000.080.00-1182.03%
NFLX190301C004900002019-02-14 9:37AM EST490.000.020.000.070.00-4483.59%
NFLX190301C005000002019-01-18 11:58PM EST500.000.080.000.150.00-1095.70%
NFLX190301C005200002019-02-13 1:46PM EST520.000.070.000.070.00-616398.44%
NFLX190301C005400002019-02-05 3:29PM EST540.000.080.000.060.00-828106.25%
NFLX190301C005600002019-01-18 11:58PM EST560.000.190.000.150.00-11125.00%
NFLX190301C006000002019-01-25 11:03AM EST600.000.040.000.020.00-2020118.75%
NFLX190301C006200002019-02-19 9:30AM EST620.000.020.000.060.00-121138.28%
NFLX190301C006600002019-01-25 11:13AM EST660.000.040.010.020.00-2022143.75%
Putsfor1 March 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX190301P001850002019-02-13 11:47AM EST185.000.010.000.060.00-464179.69%
NFLX190301P001900002019-02-15 11:06AM EST190.000.010.000.060.00-46173.44%
NFLX190301P001950002019-02-08 1:21PM EST195.000.030.000.060.00-55167.19%
NFLX190301P002000002019-02-13 10:33AM EST200.000.020.000.010.00-2317137.50%
NFLX190301P002050002019-02-08 1:21PM EST205.000.040.000.060.00-521153.91%
NFLX190301P002100002019-02-22 3:39PM EST210.000.020.000.06-0.01-33.33%1021148.44%
NFLX190301P002150002019-02-08 11:00AM EST215.000.050.000.020.00-50110129.69%
NFLX190301P002200002019-02-06 2:37PM EST220.000.040.000.020.00-657123.44%
NFLX190301P002250002019-01-30 11:01AM EST225.000.240.000.150.00-1391142.97%
NFLX190301P002300002019-02-15 9:30AM EST230.000.010.000.030.00-114117.19%
NFLX190301P002350002019-01-31 10:54AM EST235.000.230.000.060.00-618119.53%
NFLX190301P002400002019-02-22 11:30AM EST240.000.030.000.060.00-1112114.06%
NFLX190301P002450002019-02-20 12:42PM EST245.000.030.000.060.00-119108.59%
NFLX190301P002500002019-02-22 2:11PM EST250.000.020.000.060.00-1137103.91%
NFLX190301P002550002019-02-21 11:50AM EST255.000.030.000.040.00-7137695.31%
NFLX190301P002600002019-02-21 10:38AM EST260.000.030.000.060.00-3028293.75%
NFLX190301P002650002019-02-20 12:42PM EST265.000.030.000.130.00-14996.09%
NFLX190301P002700002019-02-20 9:34AM EST270.000.040.000.070.00-518785.16%
NFLX190301P002750002019-02-22 10:12AM EST275.000.030.010.05+0.01+50.00%413878.91%
NFLX190301P002800002019-02-22 1:55PM EST280.000.020.010.04-0.03-60.00%151,46273.05%
NFLX190301P002850002019-02-22 2:11PM EST285.000.030.000.08-0.04-57.14%1613571.88%
NFLX190301P002875002019-02-19 3:38PM EST287.500.080.020.050.00-28168.75%
NFLX190301P002900002019-02-22 2:13PM EST290.000.040.030.04-0.02-33.33%3228966.41%
NFLX190301P002925002019-02-21 1:12PM EST292.500.080.000.050.00-106561.72%
NFLX190301P002950002019-02-22 9:57AM EST295.000.040.000.04-0.06-60.00%110858.20%
NFLX190301P002975002019-02-22 11:47AM EST297.500.010.000.08-0.07-87.50%1911660.16%
NFLX190301P003000002019-02-22 1:05PM EST300.000.040.030.11-0.03-42.86%2236361.91%
NFLX190301P003025002019-02-22 11:30AM EST302.500.030.010.07-0.05-62.50%309355.66%
NFLX190301P003050002019-02-22 3:49PM EST305.000.050.040.11-0.05-50.00%28830657.62%
NFLX190301P003075002019-02-21 9:33AM EST307.500.100.010.130.00-17954.69%
NFLX190301P003100002019-02-22 3:38PM EST310.000.060.050.11-0.06-50.00%3371953.13%
NFLX190301P003125002019-02-22 11:48AM EST312.500.070.010.13-0.06-46.15%313650.00%
NFLX190301P003150002019-02-22 3:32PM EST315.000.070.040.12-0.09-56.25%4549851.17%
NFLX190301P003175002019-02-22 3:28PM EST317.500.050.050.13-0.16-76.19%11839249.22%
NFLX190301P003200002019-02-22 3:32PM EST320.000.110.080.13-0.13-54.17%19456046.68%
NFLX190301P003225002019-02-22 3:38PM EST322.500.110.100.15-0.20-64.52%5327645.22%
NFLX190301P003250002019-02-22 3:53PM EST325.000.140.120.15-0.27-65.85%11244942.68%
NFLX190301P003275002019-02-22 3:36PM EST327.500.190.150.19-0.36-65.45%19218241.70%
NFLX190301P003300002019-02-22 3:47PM EST330.000.250.220.25-0.39-60.94%42790840.97%
NFLX190301P003325002019-02-22 3:54PM EST332.500.300.280.32-0.58-65.91%7823340.09%
NFLX190301P003350002019-02-22 3:55PM EST335.000.380.370.41-0.67-63.81%6961,20239.21%
NFLX190301P003375002019-02-22 3:59PM EST337.500.510.500.54-0.91-64.08%9091,09538.60%
NFLX190301P003400002019-02-22 3:56PM EST340.000.670.660.71-1.05-61.05%1,92567238.04%
NFLX190301P003425002019-02-22 3:59PM EST342.500.900.870.92-1.24-57.94%1,10188237.38%
NFLX190301P003450002019-02-22 3:59PM EST345.001.181.151.22-1.52-56.30%2,2191,61037.06%
NFLX190301P003475002019-02-22 3:59PM EST347.501.531.511.58-1.82-54.33%1,16465436.60%
NFLX190301P003500002019-02-22 3:59PM EST350.002.001.962.05-2.20-52.38%1,98094436.32%
NFLX190301P003525002019-02-22 3:59PM EST352.502.552.522.64-2.63-50.77%1,16340936.13%
NFLX190301P003550002019-02-22 3:59PM EST355.003.223.153.30-2.98-48.06%1,97374535.63%
NFLX190301P003575002019-02-22 3:59PM EST357.504.104.004.15-3.55-46.41%88929835.51%
NFLX190301P003600002019-02-22 3:59PM EST360.005.044.955.15-3.48-40.85%2,82359635.43%
NFLX190301P003625002019-02-22 3:59PM EST362.506.226.106.30-4.43-41.60%1,20426935.34%
NFLX190301P003650002019-02-22 3:59PM EST365.007.487.357.60-4.37-36.88%92428435.25%
NFLX190301P003675002019-02-22 3:47PM EST367.509.458.809.10-4.66-33.03%1808735.44%
NFLX190301P003700002019-02-22 3:57PM EST370.0010.5710.3510.65-5.45-34.02%6719735.11%
NFLX190301P003725002019-02-22 3:36PM EST372.5012.9512.0512.45-3.33-20.45%276235.44%
NFLX190301P003750002019-02-22 3:59PM EST375.0014.1313.9514.35-5.92-29.53%646435.67%
NFLX190301P003775002019-02-22 9:30AM EST377.5018.1015.9016.45-2.30-11.27%24436.62%
NFLX190301P003800002019-02-22 3:59PM EST380.0018.2517.9518.55-5.75-23.96%638536.99%
NFLX190301P003825002019-02-22 2:48PM EST382.5021.9020.1020.80-4.56-17.23%22838.06%
NFLX190301P003850002019-02-15 3:40PM EST385.0030.2220.4523.000.00-91638.14%
NFLX190301P003875002019-02-22 10:45AM EST387.5024.0024.7025.35-5.09-17.50%17639.31%
NFLX190301P003900002019-02-22 3:22PM EST390.0028.5027.0027.80-0.10-0.35%51241.46%
NFLX190301P003950002019-02-21 10:12AM EST395.0040.0031.8032.650.00-10544.63%
NFLX190301P004000002019-02-22 3:40PM EST400.0038.0036.5037.80-5.00-11.63%2751.95%
NFLX190301P004100002019-02-20 9:33AM EST410.0045.5744.8549.400.00-4081.42%
NFLX190301P004400002019-02-04 9:30AM EST440.0098.7574.6079.400.00-5053.52%